Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.00% VCXB 10X Capital Venture Acquisition Corp III - Class A 10.87 0 10.87 10.87
▲ 0.26% TURN 180 Degree Capital Corp 3.86 4,606 3.86 3.94
▼ -0.83% BCOW 1895 Bancorp of Wisconsin, Inc 7.19 1,559 7.18 7.19
▲ 2.02% SRCE 1st Source Corporation 50.60 35,843 49.60 51.21
▲ 1.53% QFIN 360 Finance, Inc 18.57 593,289 18.25 18.82
0.00% NNAG 99 Acquisition Group Inc - Class A 10.38 8,610 10.36 10.39
▼ -2.17% ABL Abacus Life Inc - Class A 11.70 9,173 11.70 12.05
▲ 0.60% AEF Aberdeen Emerging Markets Equity Income Fund, Inc 5.05 72,300 5.02 5.09
▲ 1.83% FCO Aberdeen Global Income Fund, Inc 5.57 29,512 5.50 5.58
▼ -3.25% ABTS Abits Group Inc 0.745 12,693 0.73 0.799
▲ 1.16% ACBA Ace Global Business Acquisition Ltd 12.23 205 12.23 12.23
▲ 1.00% AVHI Achari Ventures Holdings Corp I 11.07 425 11.06 11.07
0.00% ACAC Acies Acquisition Corp - Class A 11.20 0 11.20 11.20
▲ 1.81% ACNB ACNB Corporation 33.13 12,270 32.24 34.50
▲ 1.13% AEG Aegon N.V 6.24 1,977,592 6.151 6.32
▲ 0.18% GMFI Aetherium Acquisition Corp - Class A 11.03 104 11.03 11.03
▲ 1.63% AMG Affiliated Managers Group, Inc 158.64 489,891 155.73 160.86
▲ 0.42% AFBI Affinity Bancshares Inc 16.81 3,755 16.68 16.81
▲ 1.10% AFL Aflac Incorporated 84.57 2,335,033 82.12 85.32
▲ 10.25% AGBA AGBA Acquisition Limited 3.12 22,593,765 2.81 3.47
▼ -0.10% ANSC Agriculture & Natural Solutions Acquisition Corp - Class A 10.225 411,384 10.22 10.24
0.00% AIB AIB Acquisition Corp - Class A 12.02 0 12.02 12.02
0.00% ALCY Alchemy Investments Acquisition Corp 1 - Class A 10.64 12,858 10.63 10.65
▲ 0.46% ALRS Alerus Financial Corporation 19.79 47,689 19.60 20.065
▲ 0.55% ALLY Ally Financial Inc 38.56 3,633,473 38.25 39.36
0.00% ALSA Alpha Star Acquisition Corp 11.37 125 11.37 11.37
0.00% ATMC AlphaTime Acquisition Corp 11.02 5,132 11.02 11.02
0.00% ATMV AlphaVest Acquisition Corp 11.02 50,000 11.02 11.02
▲ 1.46% ALCC AltC Acquisition Corp - Class A 13.94 1,412,137 13.38 14.27
0.00% AEAE AltEnergy Acquisition Corp - Class A 11.20 0 11.20 11.20
▲ 2.14% AAMC Altisource Asset Management Corporation 2.87 3,765 2.61 2.9422
▲ 3.91% ALTI Alvarium Tiedemann Holdings Inc - Class A 4.78 57,686 4.50 4.86
▲ 1.39% AMAL Amalgamated Bank 24.88 155,846 24.60 25.24
▲ 1.77% AMRK A-Mark Precious Metals, Inc 40.78 505,775 39.41 41.41
▲ 2.56% AMBC Ambac Financial Group, Inc 14.82 353,884 14.56 15.01
▲ 3.19% AMTB Amerant Bancorp Inc 22.35 56,376 21.88 22.66
▲ 0.09% AEL American Equity Investment Life Holding Company 56.16 3,933,968 55.95 56.53
▼ -1.10% AXP American Express Company 231.46 4,176,158 231.23 235.14
▲ 0.77% AFG American Financial Group, Inc 128.74 192,470 127.4101 130.19
▲ 0.66% AIG American International Group, Inc 75.81 4,549,205 75.225 76.62
▲ 0.40% AMP Ameriprise Financial, Inc 413.44 490,533 409.21 420.64
▲ 2.32% AMSF Amerisafe, Inc 46.66 123,163 45.51 46.87
▲ 1.16% ABCB Ameris Bancorp 48.03 360,690 47.64 49.23
▲ 0.83% ASRV AmeriServ Financial, Inc 2.44 15,808 2.35 2.46
▲ 1.77% ATLO Ames National Corporation 19.59 10,370 19.43 19.61
▲ 0.08% FINS Angel Oak Financial Strategies Income Term Trust 12.45 31,309 12.40 12.50
▲ 0.64% AON Aon plc 283.81 1,667,116 281.32 286.16
0.00% APCA AP Acquisition Corp - Class A 11.36 5,909 11.36 11.36
▼ -0.56% APO Apollo Global Management, Inc 107.77 2,223,550 107.20 110.07
▲ 10.91% APLD Applied Blockchain Inc 3.00 5,947,914 2.6305 3.21
0.00% APXI APx Acquisition Corp I - Class A 11.46 395 11.46 11.46
0.00% AQU Aquaron Acquisition Corp 10.91 39 10.91 10.91
▲ 2.42% ACGL Arch Capital Group Ltd 95.80 2,578,318 93.63 96.58
▼ -0.09% AACT Ares Acquisition Corporation II - Class A 10.61 33,053 10.61 10.64
▲ 1.16% ARCC Ares Capital Corporation 20.85 3,900,177 20.52 21.00
▼ -1.04% ARES Ares Management Corporation 131.70 1,217,262 131.31 134.60
▼ -1.44% ARBK Argo Blockchain Plc - ADR 1.37 181,826 1.33 1.44
▲ 0.61% AACI Armada Acquisition Corp I 11.63 4,955 11.49 11.9952
0.00% AOGO Arogo Capital Acquisition Corp - Class A 10.89 0 10.89 10.89
▲ 4.54% AROW Arrow Financial Corporation 23.28 68,640 22.08 23.45
▲ 1.75% AJG Arthur J. Gallagher & Co 238.80 897,198 234.33 240.998
▼ -0.22% APAM Artisan Partners Asset Management Inc 40.84 483,477 40.5317 41.69
▲ 0.18% ARYD Arya Sciences Acquisition Corp IV - Class A 11.35 388 11.35 11.35
▲ 2.08% ASA ASA Gold and Precious Metals Limited 17.67 315,165 17.07 17.9998
▲ 0.21% AINC Ashford Inc 4.85 7,866 4.84 4.895
0.00% ASCB A SPAC II Acquisition Corp - Class A 11.091 59 11.091 11.091
▲ 0.38% AMK AssetMark Financial Holdings, Inc 33.94 775,684 33.83 34.00
▲ 2.33% ASB Associated Banc-Corp 21.56 1,579,107 21.195 21.97
▼ -1.05% AC Associated Capital Group, Inc 32.15 5,021 32.15 32.50
▲ 0.14% AIZ Assurant, Inc 174.65 308,977 174.485 177.075
▲ 0.46% AGO Assured Guaranty Ltd 77.05 539,737 76.09 77.99
▼ -0.09% ATEK Athena Technology Acquisition Corp II - Class A 11.21 2,844 11.19 11.32
▲ 5.17% ATIF ATIF Holdings Limited 0.95 1,315 0.95 0.99
▼ -0.04% AAME Atlantic American Corporation 1.8799 11,726 1.85 2.01
0.00% ACAB Atlantic Coastal Acquisition Corp II - Class A 10.77 0 10.77 10.77
▲ 2.68% AUB Atlantic Union Bankshares Corporation 32.62 354,754 32.125 33.38
▲ 1.17% ATLC Atlanticus Holdings Corporation 26.76 9,600 26.31 27.01
▲ 2.10% ACIC Atlas Crest Investment Corp - Class A 10.69 151,796 10.44 10.79
▼ -2.22% AUBN Auburn National Bancorporation, Inc 18.10 2,613 17.86 18.29
0.00% ADRT Ault Disruptive Technologies Corp 12.89 0 12.89 12.89
▲ 0.09% AFAR Aura FAT Projects Acquisition Corp - Class A 11.21 25,089 11.21 11.21
▲ 4.61% EQH AXA Equitable Holdings, Inc 38.61 5,261,323 36.92 39.08
▲ 0.99% AXS AXIS Capital Holdings Limited 61.94 697,240 61.20 62.51
▲ 9.66% AX Axos Financial, Inc 55.50 1,103,875 53.92 57.95
▲ 1.38% BCSF Bain Capital Specialty Finance, Inc 16.86 311,075 16.65 16.91
▲ 1.54% BANF BancFirst Corporation 90.54 83,894 89.28 92.10
▼ -2.33% BBVA Banco Bilbao Vizcaya Argentaria, S.A 10.46 1,962,841 10.295 10.78
▲ 0.74% BBD Banco Bradesco S.A 2.72 16,162,413 2.69 2.76
▲ 1.23% BBDO Banco Bradesco S.A 2.38 7,227 2.33 2.42
▼ -0.32% BCH Banco de Chile 22.01 109,780 21.76 22.22
▲ 1.61% BANC Banc of California, Inc 13.91 3,109,955 13.81 14.27
▲ 2.50% BLX Banco Latinoamericano de Comercio Exterior, S.A 29.12 147,351 28.58 29.32
▲ 0.70% CIB Bancolombia S.A 32.95 158,076 32.50 33.33
▲ 0.94% BMA Banco Macro S.A 54.67 261,439 51.5776 55.45
▲ 1.62% BSBR Banco Santander (Brasil) S.A 5.65 654,536 5.445 5.68
▼ -0.39% BSAC Banco Santander-Chile 17.91 348,140 17.825 18.1625
0.00% SAN Banco Santander, S.A 4.80 1,676,256 4.73 4.85
▼ -0.76% BCV Bancroft Fund Ltd 14.96 34,258 14.9152 15.1095
▲ 1.90% BSVN Bank7 Corp 27.82 6,809 27.82 28.11
▲ 1.14% BFIN BankFinancial Corporation 9.78 13,650 9.745 9.89
▲ 2.36% BFC Bank First Corporation 79.01 19,473 77.40 79.85
▼ -0.16% BAC Bank of America Corporation 36.95 32,277,502 36.77 37.505
▲ 2.31% BOH Bank of Hawaii Corporation 58.00 289,707 56.7801 59.20
▲ 3.13% BMRC Bank of Marin Bancorp 14.81 111,197 14.49 15.025
▲ 0.37% BMO Bank of Montreal 89.65 502,118 89.0799 90.80
▲ 0.20% BOTJ Bank of the James Financial Group, Inc 10.20 839 9.9999 10.20
▲ 1.77% OZK Bank OZK 45.44 1,339,100 44.67 46.49
▲ 3.59% BKU BankUnited, Inc 27.69 990,907 27.095 28.43
▲ 2.92% BWFG Bankwell Financial Group, Inc 23.60 12,011 22.755 23.7416
▲ 1.81% BANR Banner Corporation 44.42 186,267 43.93 45.38
0.00% BNIX Bannix Acquisition Corp 11.04 0 11.04 11.04
▲ 0.29% BCS Barclays PLC 10.27 19,280,474 10.2201 10.43
▲ 2.35% BHB Bar Harbor Bankshares 25.67 24,127 25.32 25.98
▲ 2.37% BBDC Barings BDC, Inc 9.50 342,361 9.32 9.51
▲ 0.28% MCI Barings Corporate Investors 18.18 36,100 18.00 18.27
▼ -2.53% MPV Barings Participation Investors 15.40 101,700 15.20 15.90
0.00% BFAC Battery Future Acquisition Corp - Class A 11.12 57,068 11.12 11.14
▼ -0.46% BCML BayCom Corp 19.69 52,756 19.45 20.21
▼ -0.62% BAFN Bayfirst Finl Corp 12.80 14,732 12.634 12.875
▲ 1.26% BBAR BBVA Banco Frances S.A 9.68 982,936 9.21 9.90
▲ 3.29% BCBP BCB Bancorp, Inc 9.73 59,317 9.50 9.80
0.00% BLAC Bellevue Life Sciences Acquisition Corp 10.73 5,241 10.73 10.76
▼ -38.55% BENF Beneficient - Class A 2.04 292,245 2.04 3.27
▲ 0.67% BACA Berenson Acquisition Corp I - Class A 10.50 243 10.48 10.50
▲ 0.43% BRK.A Berkshire Hathaway Inc 602,100.01 13,465 596,421.02 607,054.9988
▲ 0.47% BRK.B Berkshire Hathaway Inc 398.58 2,605,000 396.35 402.32
▲ 2.77% BHLB Berkshire Hills Bancorp, Inc 21.91 211,887 21.58 22.33
▼ -2.27% BETR Better Home & Finance Holding Co. - Class A 0.388 518,483 0.3853 0.406
▲ 1.53% BGC BGC Group Inc - Class A 7.95 4,194,978 7.755 8.13
▼ -2.97% BCG Binah Capital Group Inc. 6.695 5,330 6.51 6.695
▼ -0.51% BTM Bitcoin Depot Inc - Class A 1.95 125,193 1.92 2.01
▼ -0.98% BTBT Bit Digital Inc 2.015 3,647,891 1.89 2.11
▼ -11.50% BITE Bite Acquisition Corp 9.70 79,592 6.50 10.81
▼ -0.56% BITF Bitfarms Ltd. 1.78 13,958,581 1.71 1.86
▼ -1.06% FUFU BitFuFu Inc. - Ordinary Shares - Class A 2.80 249,057 2.73 3.18
▲ 0.61% BFZ BlackRock California Municipal Income Trust 11.61 57,400 11.57 11.66
▲ 0.58% BHK BlackRock Core Bond Trust 10.37 106,300 10.31 10.40
▲ 0.89% BTZ BlackRock Credit Allocation Income Trust 10.21 329,800 10.14 10.22
▼ -1.07% BGR BlackRock Energy and Resources Trust 12.96 72,100 12.91 13.10
▲ 0.77% BME BlackRock Health Sciences Trust 39.48 34,500 39.15 39.70
▼ -0.41% BLK BlackRock, Inc 751.58 614,820 750.92 765.83
▲ 1.13% BIGZ BlackRock Innovation & Growth Trust 7.18 895,863 7.08 7.30
▲ 0.58% BKN BlackRock Investment Quality Municipal Trust Inc 12.08 30,800 12.00 12.18
▲ 1.05% BLW BlackRock Limited Duration Income Trust 13.51 125,400 13.33 13.53
▲ 0.83% BTA BlackRock Long-Term Municipal Advantage Trust 9.76 39,300 9.65 9.76
▲ 0.52% BIT BlackRock Multi-Sector Income Trust 15.38 64,000 15.28 15.40
▲ 0.54% BTT Blackrock Municipal 2030 Target Term Trust 20.59 94,500 20.52 20.63
▲ 0.46% BYM BlackRock Municipal Income Quality Trust 10.95 76,200 10.88 10.97
▲ 0.30% BFK BlackRock Municipal Income Trust 9.95 117,500 9.93 10.01
▲ 0.29% BLE BlackRock Municipal Income Trust II 10.42 104,517 10.39 10.4648
▲ 1.06% BNY BlackRock New York Municipal Income Trust 10.44 41,000 10.35 10.45
▲ 0.46% BSTZ BlackRock Science and Technology Trust II 17.41 303,079 17.24 17.6693
▲ 3.37% TCPC BlackRock TCP Capital Corp 10.42 629,680 10.15 10.45
▲ 0.61% BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust 21.55 45,900 21.35 21.80
▼ -0.02% BHV BlackRock Virginia Municipal Bond Trust 10.5784 2,439 10.56 10.67
▲ 1.45% BXSL Blackstone Secured Lending Fund. 32.15 676,583 31.70 32.28
▲ 0.09% BLEU bleuacacia ltd - Class A 10.71 824 10.71 10.71
▼ -0.09% BCSA Blockchain Coinvestors Acquisition Corp I - Class A 11.19 6,144 11.18 11.20
▲ 3.40% BLFY Blue Foundry Bancorp 8.83 60,916 8.57 8.91
0.00% BOCN Blue Ocean Acquisition Corp - Class A 11.12 92,929 11.12 11.12
▲ 0.88% OBDC Blue Owl Capital Corp 16.04 2,009,690 15.90 16.07
▼ -1.27% OWL Blue Owl Capital Inc - Class A 18.65 4,710,830 18.555 19.045
▲ 0.80% BRBS Blue Ridge Bankshares Inc. 2.52 53,461 2.50 2.5599
▲ 0.18% BLUA BlueRiver Acquisition Corp - Class A 11.00 200 11.00 11.00
0.00% BWAQ Blue World Acquisition Corp - Class A 11.25 0 11.25 11.25
▲ 0.75% DMF BNY Mellon Municipal Income, Inc 6.69 43,900 6.62 6.69
▲ 0.34% LEO BNY Mellon Strategic Municipals, Inc 5.91 226,100 5.89 5.93
▲ 1.49% BSBK Bogota Financial Corp. 6.80 3,619 6.65 6.87
▲ 1.70% BOKF BOK Financial Corporation 90.24 161,695 88.77 91.72
▲ 0.03% BOWN Bowen Acquisition Corp 10.4832 6,760 10.48 10.49
▲ 3.98% BFH Bread Financial Holdings Inc 38.38 1,014,466 36.305 39.08
0.00% BREZ Breeze Holdings Acquisition Corp 11.56 85 11.56 11.56
▲ 1.82% BRDG Bridge Investment Group Holdings Inc - Class A 6.70 114,979 6.62 6.87
▲ 2.57% BWB Bridgewater Bancshares, Inc 11.16 81,904 10.87 11.29
▲ 1.04% BHF Brighthouse Financial, Inc 48.75 617,975 48.04 49.545
▲ 0.81% BSIG BrightSphere Investment Group Inc 22.42 191,825 22.33 22.85
▼ -4.97% RILY B. Riley Financial, Inc 32.69 843,430 32.2601 35.00
▲ 1.31% BYFC Broadway Financial Corporation 5.025 6,798 4.76 5.04
0.00% BAM Brookfield Asset Management Inc 38.19 4,618,481 37.74 38.97
▼ -0.05% BBUC Brookfield Business Corp - Class A (Sub Voting) 20.34 43,568 20.16 20.59
▲ 2.12% BN Brookfield Corporation - Class A 40.97 3,632,651 39.78 41.455
▲ 2.41% BNRE Brookfield Reinsurance Ltd (Exchangeable Shares, Sub Voting) - Class A 41.14 86,795 39.94 41.29
▲ 2.29% BRKL Brookline Bancorp, Inc 8.49 627,320 8.41 8.68
▲ 1.42% BRO Brown & Brown, Inc 82.70 1,332,350 81.565 83.61
▲ 3.04% BRP BRP Group Inc Class A 27.45 361,778 26.62 27.565
▲ 1.39% BTCS BTCS Inc 1.46 155,751 1.39 1.47
0.00% BUJA Bukit Jalil Global Acquisition 1 Ltd. 10.57 0 10.57 10.57
▲ 1.11% BUR Burford Capital Limited 15.46 738,190 15.34 15.71
▼ -0.23% BHRB Burke & Herbert Financial Services Corp. 52.26 17,824 52.0471 52.98
▲ 0.18% BRKH BurTech Acquisition Corp - Class A 11.14 8,787 11.1397 11.15
▲ 2.53% BFST Business First Bancshares, Inc 20.70 55,885 20.30 20.89
0.00% BVFL BV Financial Inc 10.53 13,027 10.53 10.55
▲ 3.28% BY Byline Bancorp, Inc 22.38 154,384 21.85 22.53
▲ 0.18% BYNO byNordic Acquisition Corporation - Class A 11.15 2,093 11.14 11.165
0.00% CCTS Cactus Acquisition Corp 1 Ltd - Class A 11.21 0 11.21 11.21
▲ 2.02% CADE Cadence Bancorporation 28.23 1,379,426 27.80 28.86
▲ 1.20% CWD CaliberCos Inc - Class A 0.85 10,260 0.821 0.85
▼ -0.78% CALB California BanCorp 21.53 9,389 21.36 21.94
▲ 2.88% CATC Cambridge Bancorp 63.14 19,708 61.65 64.405
▲ 1.79% CAC Camden National Corporation 31.78 42,550 31.29 32.20
▲ 0.41% CM Canadian Imperial Bank of Commerce 46.88 1,531,510 46.50 47.36
0.00% CNGL Canna Global Acquisition Corp - Class A 11.11 0 11.11 11.11
▲ 1.19% CBNK Capital Bancorp, Inc 19.63 12,555 19.55 19.965
▲ 1.66% CCBG Capital City Bank Group, Inc 26.96 23,826 26.50 27.125
▼ -1.25% COF Capital One Financial Corporation 141.64 1,948,347 141.15 143.82
▲ 1.39% CSWC Capital Southwest Corporation 26.18 213,731 25.84 26.34
0.00% CMCA Capitalworks Emerging Markets Acquisition Corp - Class A 11.00 0 11.00 11.00
▲ 6.92% CFFN Capitol Federal Financial, Inc 5.10 1,482,321 4.78 5.22
▲ 4.68% CARE Carter Bank & Trust 12.74 180,857 12.21 12.915
0.00% RENE Cartesian Growth Corp II - Class A 11.21 53,607 11.21 11.2122
0.00% CITE Cartica Acquisition Corp - Class A 11.14 10,502 11.13 11.14
▼ -3.07% CARV Carver Bancorp, Inc 1.58 14,617 1.52 1.61
0.00% CLST Catalyst Bancorp Inc 11.70 756 11.70 11.70
▼ -0.35% CHAA Catcha Investment Corp - Class A 11.31 6,973 11.10 11.31
▲ 2.15% CATY Cathay General Bancorp 35.18 279,625 34.46 35.84
▲ 0.41% CBFV CB Financial Services, Inc 22.30 4,443 22.06 22.65
0.00% CFBK Central Federal Corporation 18.48 49 18.48 18.48
▲ 1.81% CPF Central Pacific Financial Corp 20.30 128,211 20.11 20.65
▼ -0.70% CPBI Central Plains Bancshares Inc 10.00 6,658 9.96 10.00
▲ 0.05% CET Central Securities Corp 40.79 24,154 40.71 41.26
▼ -0.94% CETU Cetus Capital Acquisition Corp - Class A 10.51 15,220 10.50 10.585
0.00% CFFS CF Acquisition Corp VII - Class A 10.90 0 10.90 10.90
▲ 2.81% CFFI C&F Financial Corporation 40.27 23,326 39.545 41.00
▼ -4.61% CFSB CFSB Bancorp Inc 6.6774 5,421 6.66 6.98
0.00% CBRG Chain Bridge I - Class A 11.20 0 11.20 11.20
▲ 1.93% CHMG Chemung Financial Corporation 42.98 4,004 42.0159 43.30
▼ -2.03% BTOG China Xiangtai Food Co Ltd 3.86 128,508 3.69 3.935
▲ 3.70% COFS ChoiceOne Financial Services Inc. 25.78 5,458 24.0122 26.27
▲ 0.52% CB Chubb Limited 249.93 1,144,889 249.13 251.74
▼ -0.09% CVII Churchill Capital Corp VII - Class A 10.72 4,251 10.72 10.74
▲ 1.39% CINF Cincinnati Financial Corporation 117.30 1,039,428 115.69 118.52
▼ -0.35% CION CION Invt Corp 11.39 152,590 11.39 11.56
▼ -0.81% CIFR Cipher Mining Inc 3.69 8,397,440 3.37 3.90
▲ 0.03% C Citigroup Inc 61.35 14,100,556 60.8814 62.27
▼ -1.73% CZWI Citizens Community Bancorp, Inc 10.81 4,566 10.64 11.00
▲ 1.73% CFG Citizens Financial Group, Inc 34.70 4,859,373 34.17 35.4299
▲ 5.05% CZFS Citizens Financial Services, Inc. 42.44 7,379 40.7695 42.44
▼ -2.24% CIA Citizens, Inc 2.18 64,090 2.128 2.35
▲ 6.51% CZNC Citizens & Northern Corporation 18.16 43,314 17.02 18.17
▲ 2.93% CHCO City Holding Company 103.98 63,712 101.62 104.57
0.00% CIVB Civista Bancshares, Inc 14.28 33,934 14.06 14.4603
▼ -4.46% CLSK Cleanspark Inc. 15.65 27,968,648 15.3501 16.88
▼ -0.44% CLRC ClimateRock - Class A 11.33 100 11.33 11.33
▲ 0.17% CLOE Clover Leaf Capital Corp - Class A 12.00 3,120 12.00 12.50
▼ -0.75% CME CME Group Inc 208.07 1,869,433 207.55 210.51
▲ 1.34% CNA CNA Financial Corporation 44.53 161,847 44.06 44.69
▲ 0.11% CCNE CNB Financial Corporation 19.02 53,271 19.00 19.25
▼ -2.70% CNF CNFinance Holdings Limited 1.80 4,934 1.795 1.88
▲ 1.44% CNO CNO Financial Group, Inc 26.71 751,763 26.29 27.12
▲ 0.57% CCB Coastal Financial Corporation 38.90 47,144 38.795 39.55
▲ 0.63% CVLY Codorus Valley Bancorp, Inc 22.34 40,725 22.23 22.565
▼ -3.19% COHN Cohen & Company Inc 6.3601 3,529 6.36 6.568
▲ 1.31% CNS Cohen & Steers, Inc 69.68 280,371 68.84 72.10
▲ 0.23% RLTY Cohen & Steers Real Estate Opportunities and Income Fund 13.34 140,161 13.28 13.48
▲ 1.67% PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund 18.86 128,200 18.56 18.97
▲ 3.02% COIN Coinbase Global Inc - Class A 210.09 10,111,282 198.20 218.52
0.00% MITA Coliseum Acquisition Corp - Class A 10.82 0 10.82 10.82
▲ 1.01% CBAN Colony Bankcorp, Inc 10.98 25,897 10.88 11.11
▲ 3.83% COLB Columbia Banking System, Inc 19.53 3,074,674 18.905 19.895
▼ -11.27% CLBK Columbia Financial, Inc 14.73 204,134 14.71 15.67
▲ 2.07% CMA Comerica Incorporated 51.21 2,092,848 50.185 52.44
▲ 1.98% CBSH Commerce Bancshares, Inc 55.76 502,416 54.93 56.40
▲ 2.52% CBU Community Bank System, Inc 44.31 312,742 43.29 45.09
▲ 1.67% CTBI Community Trust Bancorp, Inc 42.71 43,798 42.24 43.30
▲ 1.57% CWBC Community West Bancshares 17.44 55,834 17.19 17.59
0.00% CDAQ Compass Digital Acquisition Corp - Class A 10.77 17,026 10.77 10.77
▼ -0.28% CNDA Concord Acquisition Corp. II - Class A 10.56 3,914 10.56 10.5666
0.00% CNFR Conifer Holdings, Inc 0.90 128 0.90 0.90
▲ 3.57% CNOB ConnectOne Bancorp, Inc 18.55 209,309 18.01 18.86
0.00% CSLM Consilium Acquisition Corp I Ltd - Class A 11.14 31 11.14 11.14
▲ 2.22% CPSS Consumer Portfolio Services, Inc 8.75 27,551 8.58 8.95
0.00% CONX CONX Corp - Class A 10.52 616 10.52 10.52
▲ 0.75% CRBG Corebridge Financial Inc. 26.76 3,606,718 26.55 27.03
▲ 0.75% CRVL CorVel Corporation 240.63 23,798 239.98 243.49
▲ 1.86% PMTS CPI Card Group Inc 17.57 18,913 17.11 17.93
▲ 2.59% CRD.B Crawford & Company 9.49 4,300 9.43 9.59
▲ 1.83% CRD.A Crawford & Company 9.45 71,900 9.31 9.68
▼ -0.50% BAP Credicorp Ltd 164.79 71,683 163.80 167.00
▼ -4.12% CACC Credit Acceptance Corporation 492.58 170,946 482.98 505.42
▲ 0.17% CCAP Crescent Capital BDC Inc. 17.36 53,028 17.25 17.46
0.00% BHAC Crixus BH3 Acquisition Co - Class A 10.57 0 10.57 10.57
▲ 2.90% CFB CrossFirst Bankshares, Inc 12.43 168,171 12.13 12.60
▲ 0.91% CFR Cullen/Frost Bankers, Inc 105.29 461,640 104.325 107.17
▼ -2.10% CULL Cullman Bancorp Inc. 10.25 11,258 10.25 10.275
▲ 0.92% CUBI Customers Bancorp, Inc 46.09 558,873 45.94 47.80
▲ 2.51% CVBF CVB Financial Corp 16.75 968,826 16.55 17.06
▼ -0.20% VFL Delaware Investments National Municipal Income Fund 9.91 33,800 9.85 9.94
▼ -1.17% DECA Denali Capital Acquisition Corp - Class A 8.44 33,658 8.34 9.0898
▲ 0.75% DB Deutsche Bank Aktiengesellschaft 16.17 2,151,613 16.045 16.40
▲ 0.86% DHIL Diamond Hill Investment Group, Inc 150.50 18,475 149.15 152.32
0.00% DHAC Digital Health Acquisition Corp 12.00 25 12.00 12.00
▲ 4.18% DCOM Dime Community Bancshares, Inc 18.96 181,727 18.43 19.35
▼ -2.49% DFS Discover Financial Services 123.58 1,947,812 122.88 126.83
▼ -0.07% DIST Distoken Acquisition Corp 10.7022 2,447 10.7022 10.73
0.00% DMYY dMY Squared Technology Group Inc - Class A 10.68 113 10.68 10.68
▼ -0.33% DOMA Doma Holdings Inc - New 6.03 7,085 6.02 6.07
▲ 0.45% DGICA Donegal Group Inc 13.50 61,113 13.36 13.71
▼ -5.18% DFIN Donnelley Financial Solutions, Inc 59.53 313,211 58.16 64.09
0.00% DPCS DP Cap Acquisition Corp I - Class A 11.12 0 11.12 11.12
▲ 0.35% DYCQ DT Cloud Acquisition Corp 10.17 16,633 10.15 10.18
▲ 0.28% DTF DTF Tax-Free Income Inc 10.86 11,700 10.80 10.88
0.00% DUET DUET Acquisition Corp - Class A 11.00 0 11.00 11.00
▲ 1.43% DNB Dun & Bradstreet Holdings Inc 9.23 3,851,603 9.05 9.43
▲ 4.44% DXF Dunxin Financial Holdings Limited 0.235 154,177 0.2256 0.2485
▲ 0.21% KTF DWS Municipal Income Trust 9.33 139,900 9.30 9.34
▲ 2.60% EGBN Eagle Bancorp, Inc 18.97 478,583 18.47 19.43
▲ 0.62% EBMT Eagle Bancorp Montana, Inc 12.879 1,396 12.805 12.90
▲ 0.22% GRF Eagle Capital Growth Fund, Inc 9.27 1,059 9.25 9.4892
▼ -0.20% ECC Eagle Point Credit Company Inc 10.03 606,283 10.02 10.05
▲ 0.52% EIC Eagle Point Income Company Inc 15.48 128,879 15.38 15.55
▲ 2.87% EBC Eastern Bankshares Inc. 12.92 802,918 12.67 13.17
▲ 1.44% EWBC East West Bancorp, Inc 75.56 758,016 75.06 77.04
▼ -0.43% EVM Eaton Vance California Municipal Bond Fund 9.33 20,406 9.29 9.39
▼ -0.77% CEV Eaton Vance California Municipal Income Trust 10.27 37,280 10.16 10.44
▲ 0.75% EFT Eaton Vance Floating-Rate Income Trust 13.48 172,400 13.30 13.54
▲ 1.10% ETX Eaton Vance Municipal Income 2028 Term Trust 18.31 80,261 18.10 18.37
▲ 0.20% EVN Eaton Vance Municipal Income Trust 9.84 83,800 9.80 9.86
▲ 0.25% EOT Eaton Vance National Municipal Opportunities Trust 16.29 52,200 16.20 16.31
▲ 0.53% ENX Eaton Vance New York Municipal Bond Fund 9.50 11,979 9.47 9.50
▲ 0.15% EFR Eaton Vance Senior Floating-Rate Trust 13.10 123,200 13.01 13.16
▲ 0.16% EVF Eaton Vance Senior Income Trust 6.36 86,200 6.34 6.37
▼ -0.65% ECBK ECB Bancorp Inc 11.525 17,570 11.39 11.55
▲ 4.09% EHTH eHealth, Inc 4.455 327,414 4.29 4.62
▼ -0.71% ECF Ellsworth Growth and Income Fund Ltd 7.66 66,760 7.6394 7.74
▲ 0.36% EMCG Embrace Change Acquisition Corp 11.24 6,750 11.205 11.24
▲ 1.20% EIG Employers Holdings, Inc 43.10 102,246 42.85 43.395
▲ 1.68% ECPG Encore Capital Group, Inc 41.78 127,765 40.85 42.53
▲ 0.86% ENVA Enova International, Inc 61.05 321,469 60.54 62.04
▼ -1.36% NFYS Enphys Acquisition Corp - Class A 10.89 274 10.89 10.89
▲ 0.89% ESGR Enstar Group Limited 292.95 37,262 290.07 294.83
▲ 1.32% EBTC Enterprise Bancorp, Inc 24.62 17,559 24.29 24.826
▲ 2.53% EFSC Enterprise Financial Services Corp 38.97 123,183 38.30 39.205
▲ 0.54% EQBK Equity Bancshares, Inc 33.49 43,033 33.30 34.19
0.00% EQS Equus Total Return, Inc 1.49 2,457 1.465 1.49
▲ 0.02% ERIE Erie Indemnity Company 382.74 71,329 380.5701 388.43
▲ 0.10% ESHA ESH Acquisition Corp - Class A 10.38 3,139 10.35 10.38
▲ 1.20% ESQ Esquire Financial Holdings, Inc 47.625 19,454 47.18 48.12
▲ 4.63% ESSA ESSA Bancorp, Inc 16.95 9,573 16.20 16.95
▲ 1.17% ESNT Essent Group Ltd 53.59 1,074,843 53.03 53.93
▼ -4.88% EVBN Evans Bancorp, Inc 24.34 65,282 24.065 25.50
▲ 0.18% EVE EVe Mobility Acquisition Corp - Class A 11.02 200,350 11.00 11.02
▲ 1.42% EVR Evercore Inc 184.08 379,181 180.11 187.61
0.00% MNTN Everest Consolidator Acquisition Corp - Class A 11.24 5 11.24 11.24
▲ 0.95% EG Everest Group Ltd 369.90 549,991 366.63 375.18
0.00% EVGR Evergreen Corp - Class A 11.39 200,271 11.39 11.39
▼ -1.35% XFIN ExcelFin Acquisition Corp - Class A 10.95 1,000 10.95 11.089
▲ 0.46% EZPW EZCORP, Inc 11.03 672,201 10.77 11.09
▲ 0.64% FDS FactSet Research Systems Inc 419.57 235,910 415.26 424.96
▲ 2.50% FANH Fanhua Inc 3.28 106,357 3.13 3.42
▲ 3.27% FMAO Farmers & Merchants Bancorp, Inc 21.17 9,642 20.79 21.41
▲ 3.38% FMNB Farmers National Banc Corp 12.23 71,581 11.90 12.39
▲ 1.91% FBK FB Financial Corporation 37.35 81,205 36.94 38.16
▼ -0.77% AGM.A Federal Agricultural Mortgage Corporation 146.39 100 146.39 146.39
▲ 2.01% AGM Federal Agricultural Mortgage Corporation 189.88 42,662 185.3601 192.60
▼ -0.18% FHI Federated Hermes Inc. Class B 32.79 843,584 32.66 33.25
0.00% FLFV Feutune Light Acquisition Corp - Class A 10.91 0 10.91 10.91
0.00% FGF FG Financial Group Inc 1.34 7,302 1.32 1.39
▲ 1.98% FG FGL Holdings 38.57 50,257 38.07 39.00
▼ -0.32% FIHL Fidelis Insurance Holdings Ltd. 18.52 400,464 18.48 18.94
▲ 1.63% FDBC Fidelity D & D Bancorp, Inc 46.14 4,899 46.13 46.14
▲ 1.29% FNF Fidelity National Financial, Inc 50.14 632,407 49.68 50.87
▲ 0.54% FDUS Fidus Investment Corporation 20.47 126,476 20.35 20.57
▲ 1.76% FITB Fifth Third Bancorp 37.10 4,044,242 36.63 37.665
▲ 8.35% FOA Finance of America Companies Inc 0.5201 97,366 0.4805 0.5247
▲ 1.22% FISI Financial Institutions, Inc 17.43 68,346 17.24 17.9399
0.00% FNVT Finnovate Acquisition Corp - Class A 11.32 0 11.32 11.32
0.00% FEXD Fintech Ecosystem Development Corp - Class A 11.35 1,891 11.35 11.675
▲ 2.10% FINV FinVolution Group Sponsored ADR Class A 4.87 444,055 4.765 4.90
▲ 0.35% FNWD Finward Bancorp 24.575 2,263 24.50 24.625
▼ -0.94% FINW FinWise Bancorp 10.51 33,376 10.2764 10.60
▼ -0.67% FAF First American Financial Corporation 53.21 872,300 53.18 54.185
▲ 2.76% FBNC First Bancorp 31.25 201,960 30.38 31.72
▲ 2.49% FBP First BanCorp 17.68 1,079,390 17.43 18.04
▲ 1.80% FRBA First Bank 11.89 35,700 11.74 12.07
▲ 2.46% BUSE First Busey Corporation 22.89 199,445 22.64 23.27
▲ 5.11% FBIZ First Business Financial Services, Inc 34.76 20,785 33.42 35.50
0.00% FCAP First Capital, Inc 27.50 393 27.50 27.50
▲ 1.55% FCFS FirstCash, Inc 114.73 318,329 111.92 115.485
▼ -0.64% FCNCA First Citizens BancShares, Inc 1,675.99 105,651 1,670.61 1,718.34
▲ 2.20% FCF First Commonwealth Financial Corporation 13.48 467,262 13.33 13.72
▲ 2.76% FCBC First Community Bankshares, Inc 34.095 24,639 33.38 34.46
▲ 0.30% FCCO First Community Corporation 16.58 13,371 16.40 16.71
▲ 2.62% FFBC First Financial Bancorp 22.69 426,972 22.21 22.96
▲ 1.56% FFIN First Financial Bankshares, Inc 30.02 435,505 29.73 30.75
▲ 0.03% THFF First Financial Corporation 36.42 74,889 35.97 37.25
▼ -0.98% FFNW First Financial Northwest, Inc 20.17 61,425 20.15 20.40
▼ -0.36% FFWM First Foundation Inc 5.46 817,628 5.41 5.72
▼ -3.29% FGBI First Guaranty Bancshares, Inc 10.86 18,232 10.50 11.00
▲ 2.18% FHB First Hawaiian, Inc 21.55 749,417 21.12 21.95
▲ 0.94% FHN First Horizon National Corporation 15.06 7,892,361 14.94 15.33
▲ 0.19% INBK First Internet Bancorp 31.11 36,367 31.01 31.87
▲ 2.85% FIBK First Interstate BancSystem, Inc 27.46 931,974 26.905 27.93
▲ 2.30% FRME First Merchants Corporation 34.19 201,356 33.455 34.81
▲ 2.13% FMBH First Mid Bancshares, Inc 31.62 39,751 30.80 31.81
▲ 0.61% FXNC First National Corporation 14.8499 1,322 14.8499 14.85
▼ -0.49% FNWB First Northwest Bancorp 10.20 28,220 10.20 10.50
▲ 0.47% FSFG First Savings Financial Group, Inc 16.105 5,426 15.9738 16.44
▼ -0.11% FSEA First Seacoast Bancorp 8.73 2,608 8.62 8.95
▼ -0.09% FUNC First United Corporation 22.57 17,528 22.57 22.88
▼ -0.87% FUSB First US Bancshares, Inc 10.25 3,000 10.25 10.35
▲ 1.68% MYFW First Western Financial, Inc 16.95 58,689 16.52 17.025
▲ 0.79% FSBC Five Star Bancorp 21.79 54,225 21.72 22.03
▲ 3.90% FFIC Flushing Financial Corporation 11.45 179,549 11.01 11.66
▲ 1.87% FNB F.N.B. Corporation 13.59 2,617,651 13.385 13.85
▲ 2.53% FNCB FNCB Bancorp, Inc 5.67 17,293 5.4001 5.73
0.00% FIAC Focus Impact Acquisition Corp - Class A 11.06 0 11.06 11.06
0.00% FRLA Fortune Rise Acquisition Corp - Class A 11.17 0 11.17 11.17
0.00% FORL Four Leaf Acquisition Corp - Class A 10.84 29 10.84 10.84
▼ -2.54% FRAF Franklin Financial Services Corporation 29.50 4,132 29.02 30.00
▼ -0.31% BEN Franklin Resources, Inc 22.77 4,111,456 22.73 23.24
▲ 1.22% FT Franklin Universal Trust 6.63 68,700 6.56 6.64
▼ -2.00% FRHC Freedom Holding Corp. 66.65 41,989 66.61 68.53
▲ 1.86% FSBW FS Bancorp, Inc 31.75 21,364 31.12 31.88
▲ 2.71% FSCO FS Credit Opportunities Corp 6.07 771,611 5.905 6.07
▲ 0.47% FSK FS KKR Capital Corp 19.21 1,044,613 19.10 19.335
0.00% EMLD FTAC Emerald Acquisition Corp - Class A 10.625 0 10.625 10.625
▲ 2.11% FULT Fulton Financial Corporation 16.90 2,455,029 16.51 17.20
▼ -0.33% FUTU Futu Holdings Ltd. Sponsored ADR Class A 64.10 1,137,307 63.721 65.15
▼ -2.20% FHLT Future Health ESG Corp 12.00 4,200 11.95 12.67
0.00% FTII FutureTech II Acquisition Corp - Class A 11.10 0 11.10 11.10
▼ -0.78% FVCB FVCBankcorp, Inc 11.42 13,832 11.31 11.795
▲ 1.35% GNT GAMCO Natural Resources, Gold & Income Trust 5.26 61,400 5.20 5.29
▲ 3.90% GSIW Garden Stage Ltd 7.11 5,936 6.80 7.40
▲ 0.95% GCMG GCM Grosvenor Inc. Class A 9.53 98,898 9.35 9.63
▲ 0.15% GAM General American Investors Company, Inc 45.52 35,900 45.29 46.23
▲ 0.63% GAQ Generation Asia I Acquisition Ltd - Class A 11.16 2,300 11.11 11.16
0.00% GBNY Generations Bancorp NY Inc 10.225 0 10.225 10.225
▲ 2.36% GNW Genworth Financial, Inc 6.07 2,886,884 5.92 6.16
▼ -0.16% GABC German American Bancorp, Inc 31.68 139,102 31.52 32.02
▲ 1.99% GBCI Glacier Bancorp, Inc 36.90 448,912 36.38 37.83
▲ 1.63% GLAD Gladstone Capital Corporation 21.77 102,301 21.50 21.90
▼ -0.42% GAIN Gladstone Investment Corporation 14.24 88,113 14.19 14.35
▲ 1.01% GLBZ Glen Burnie Bancorp 4.9897 4,380 4.85 5.25
0.00% GBBK Global Blockchain Acquisition Corp - Class A 10.84 22,537 10.84 10.84
▲ 1.94% GBLI Global Indemnity Limited 31.99 217 31.99 31.99
0.00% GLLI Globalink Investment Inc 11.07 29 11.07 11.07
▲ 0.00% GLST Global Star Acquisition Inc - Class A 10.90 43,580 10.82 10.90
▲ 4.35% GL Globe Life Inc 79.48 2,468,982 75.48 80.18
0.00% PUCK Goal Acquisitions Corp 10.76 0 10.76 10.76
▲ 9.24% GOCO GoHealth Inc Class A 11.00 27,664 10.0606 11.05
0.00% GAMC Golden Arrow Merger Corp - Class A 10.76 0 10.76 10.76
▼ -0.19% GODN Golden Star Acquisition Corp 10.66 100 10.66 10.66
0.00% GDST Goldenstone Acquisition Ltd 11.05 30 11.05 11.05
▲ 0.64% GSBD Goldman Sachs BDC, Inc 15.64 636,252 15.51 15.69
▼ -2.25% GBDC Golub Capital BDC, Inc 16.98 865,049 16.92 17.19
▲ 4.66% GSHD Goosehead Insurance, Inc 59.56 674,218 57.82 60.64
▲ 0.09% GHIX Gores Holdings IX Inc - Class A 10.54 191 10.54 10.54
▲ 2.09% GECC Great Elm Capital Corporation 10.3626 3,594 10.27 10.40
0.00% GEG Great Elm Group Inc 1.88 1,456 1.88 1.90
▲ 1.75% GSBC Great Southern Bancorp, Inc 52.30 21,924 51.68 52.73
▲ 3.89% GDOT Green Dot Corporation 9.09 449,821 8.76 9.1999
▲ 2.82% GCBC Greene County Bancorp, Inc 30.25 18,675 28.23 30.60
0.00% GREE Greenidge Generation Holdings Inc - Class A 2.68 53,772 2.61 2.83
▲ 0.29% GLAC Greenland Acquisition Corporation 10.25 9,576 10.236 10.27
▲ 4.21% GLRE Greenlight Capital Re, Ltd 12.63 64,641 12.145 12.69
▼ -3.06% GRDI Griid Infrastructure Inc. 0.8902 252,541 0.8902 0.9454
▼ -0.42% AVAL Grupo Aval Acciones y Valores S.A 2.38 12,829 2.36 2.42
▼ -0.19% GGAL Grupo Financiero Galicia S.A 32.37 532,521 31.02 32.90
▲ 1.58% SUPV Grupo Supervielle S.A 6.43 1,073,573 6.15 6.57
▲ 2.07% GRYP Gryphon Digital Mining Inc. 1.48 528,098 1.45 1.62
▲ 1.04% GNTY Guaranty Bancshares, Inc 29.03 19,771 28.60 29.64
▼ -0.26% GBAB Guggenheim Taxable Municipal Managed Duration Trust 15.61 36,000 15.59 15.80
▲ 0.82% GHLD Guild Holdings Co. Class A 13.60 13,659 13.49 13.60
▼ -0.67% HGTY Hagerty Inc - Class A 8.89 17,837 8.75 8.99
▲ 0.74% HG Hamilton Insurance Group Ltd. - Class B 13.68 222,263 13.49 13.97
▲ 0.73% HLNE Hamilton Lane Incorporated 112.54 193,308 110.90 114.41
▲ 2.09% HWC Hancock Whitney Corporation 46.34 463,780 45.75 47.36
▲ 2.61% HAFC Hanmi Financial Corporation 15.70 227,732 15.40 15.96
▲ 0.42% HNVR Hanover Bancorp Inc 16.67 579 16.67 16.67
▲ 3.16% HONE HarborOne Bancorp, Inc 10.45 137,774 10.06 10.58
▲ 4.22% HWBK Hawthorn Bancshares, Inc 19.00 8,882 18.01 19.03
▲ 0.10% HYAC Haymaker Acquisition Corp. II 10.50 14,176 10.4903 10.50
▲ 2.74% HBT HBT Financial Inc. 18.96 43,767 18.45 19.18
▲ 0.07% HCI HCI Group, Inc 114.26 135,139 113.561 116.033
▲ 0.94% HDB HDFC Bank Limited 58.14 2,295,257 57.68 58.58
▼ -0.72% HAIA Healthcare AI Acquisition Corp - Class A 11.05 156 11.05 11.05
▼ -0.07% HTLF Heartland Financial USA, Inc 42.08 1,208,702 41.91 42.905
▲ 1.14% HNNA Hennessy Advisors, Inc 6.975 4,775 6.87 7.00
▲ 0.10% HCVI Hennessy Capital Investment Corp VI - Class A 10.50 15,169 10.50 10.50
▲ 0.94% HTGC Hercules Capital, Inc 19.30 800,860 19.14 19.425
▲ 2.39% HTBK Heritage Commerce Corp 8.13 396,559 7.97 8.26
▲ 2.93% HFWA Heritage Financial Corporation 18.26 206,903 17.90 18.544
▼ -1.63% HGBL Heritage Global Inc. 2.42 101,914 2.38 2.4978
▲ 0.78% HRTG Heritage Insurance Holdings, Inc 10.29 407,574 9.95 10.47
0.00% HHGC HHG Capital Corp 11.31 0 11.31 11.31
▲ 0.34% HPH Highest Performances Holdings Inc. - ADR 8.8501 3,293 8.79 8.92
▲ 3.04% HTH Hilltop Holdings Inc 30.15 213,711 29.6189 30.75
▲ 3.19% HIFS Hingham Institution for Savings 174.28 5,253 168.66 175.885
▲ 2.71% HIPO Hippo Holdings Inc 21.97 388,004 20.90 22.40
▼ -1.18% HIVE HIVE Blockchain Technologies Ltd 2.51 1,689,417 2.41 2.60
▼ -0.75% HMNF HMN Financial, Inc 19.75 1,158 19.74 19.85
▼ -1.79% HNRA HNR Acquisition Corp 2.57 25,657 2.51 2.65
▲ 2.91% HBCP Home Bancorp, Inc 36.02 10,569 36.00 36.96
▲ 1.52% HOMB Home Bancshares, Inc. (Conway, AR) 24.04 843,671 23.81 24.52
0.00% HFBL Home Federal Bancorp, Inc. of Louisiana 11.60 30 11.60 11.60
▼ -10.45% HMST HomeStreet, Inc 10.97 614,052 10.305 12.07
▲ 1.40% HTBI HomeTrust Bancshares, Inc 26.06 24,441 26.00 26.425
▲ 2.30% HOPE Hope Bancorp, Inc 10.25 892,813 10.005 10.495
▲ 2.36% HMN Horace Mann Educators Corporation 37.73 178,599 37.05 37.895
▲ 6.01% HBNC Horizon Bancorp, Inc 12.17 188,452 11.51 12.39
▲ 0.09% HSPO Horizon Space Acquisition I Corp 10.94 29,006 10.935 10.94
▲ 2.97% HRZN Horizon Technology Finance Corporation 11.79 408,185 11.40 11.86
▼ -0.12% HLI Houlihan Lokey, Inc 127.34 315,395 126.30 129.80
▲ 0.16% HSBC HSBC Holdings plc 43.65 2,274,576 43.51 43.96
▼ -15.14% HUDA Hudson Acquisition I Corp 12.05 1,221 12.05 14.90
▲ 6.77% HUIZ Huize Holding Ltd. Sponsored ADR Class A 0.6638 10,900 0.6449 0.6638
▲ 1.34% HBAN Huntington Bancshares Incorporated 13.65 17,797,068 13.48 13.88
▲ 1.65% HUT Hut 8 Mining Corp 7.99 4,141,750 7.67 8.47
▼ -0.37% HYW Hywin Holdings Ltd - ADR 0.807 6,915 0.7785 0.807
▲ 0.07% IBN ICICI Bank Limited 27.55 4,509,532 27.54 27.72
▼ -1.52% IROQ IF Bancorp, Inc 16.25 3,228 16.25 16.58
0.00% IGTA Inception Growth Acquisition Ltd 11.03 137 11.03 11.03
▲ 1.25% INDB Independent Bank Corp 50.87 360,089 50.27 51.965
▲ 0.93% IBCP Independent Bank Corporation 25.04 108,677 24.99 25.55
▲ 1.07% IBTX Independent Bank Group, Inc 37.64 334,536 36.47 38.51
0.00% IFIN InFinT Acquisition Corporation - Class A 11.50 0 11.50 11.50
▲ 0.02% IPXX Inflection Point Acquisition Corp II - Class A 10.5222 13,320 10.52 10.525
▲ 0.82% ING ING Groep N.V 15.93 2,110,352 15.77 16.08
▲ 1.60% INAQ INSU Acquisition Corp II Class A 11.43 847 11.43 11.43
▲ 0.18% INTE Integral Acquisition Corp 1 - Class A 10.89 2,509 10.89 10.90
0.00% WEL Integrated Wellness Acquisition Corp - Class A 11.48 11 11.48 11.48
▲ 1.55% IBKR Interactive Brokers Group, Inc 116.90 1,105,194 114.91 117.93
▲ 0.40% INTR Inter & Co Inc - Class A 5.05 201,954 5.00 5.22
▼ -0.06% ICE Intercontinental Exchange, Inc 128.68 3,116,764 128.45 130.47
▲ 1.08% IFS Intercorp Financial Services Inc 21.55 66,367 21.33 21.90
▲ 2.73% IBOC International Bancshares Corporation 57.17 417,956 55.975 58.22
▲ 2.78% IGIC International General Insurance Holdings Ltd. 13.29 166,594 12.92 13.30
▲ 0.35% IMAQ International Media Acquisition Corp 11.45 337 11.41 11.45
▲ 0.36% VKI Invesco Advantage Municipal Income Trust II 8.30 105,043 8.275 8.325
▼ -0.31% VCV Invesco California Value Municipal Income Trust 9.57 89,800 9.56 9.62
▲ 1.15% VLT Invesco High Income Trust II 10.55 16,300 10.42 10.58
▲ 1.20% IVZ Invesco Ltd 14.34 4,058,670 14.18 14.605
▲ 0.16% OIA Invesco Municipal Income Opportunities Trust 6.10 106,500 6.06 6.12
▲ 0.65% VMO Invesco Municipal Opportunity Trust 9.34 203,200 9.29 9.36
▲ 0.43% VKQ Invesco Municipal Trust 9.34 93,500 9.31 9.36
▲ 0.30% VPV Invesco Pennsylvania Value Municipal Income Trust 9.94 69,600 9.89 9.95
▲ 0.32% IQI Invesco Quality Municipal Income Trust 9.36 84,200 9.33 9.38
▲ 0.31% VGM Invesco Trust for Investment Grade Municipals 9.58 105,800 9.56 9.59
▲ 0.48% VTN Invesco Trust for Investment Grade New York Municipals 10.42 17,200 10.38 10.44
▲ 0.35% IIM Invesco Value Municipal Income Trust 11.39 137,100 11.33 11.41
▼ -0.78% ISTR Investar Holding Corporation 16.55 25,080 16.54 16.70
▲ 0.38% ICMB Investcorp Credit Management BDC, Inc 3.2823 4,803 3.25 3.3098
▲ 0.09% IVCB Investcorp Europe Acquisition Corp I - Class A 11.33 12,873 11.32 11.33
▲ 0.09% IVCA Investcorp India Acquisition Corp - Class A 11.27 94,820 11.26 11.27
▲ 1.03% ITIC Investors Title Company 162.08 3,413 159.90 162.08
0.00% IRAA Iris Acquisition Corp - Class A 10.38 0 10.38 10.38
▼ -0.23% IREN Iris Energy Ltd 4.33 6,280,147 4.15 4.63
▲ 0.14% ISRL Isramco, Inc 10.925 163 10.925 10.925
▲ 0.83% ITUB Itau Unibanco Holding S.A 6.10 11,737,792 6.02 6.20
0.00% IXAQ IX Acquisition Corp - Class A 11.33 53 11.33 11.33
▲ 1.14% JXN Jackson Financial Inc - Class A 69.10 643,509 68.33 70.18
▼ -2.14% JRVR James River Group Holdings, Ltd 8.70 420,419 8.69 9.17
▼ -0.19% JHG Janus Henderson Group plc 31.16 1,422,351 30.83 31.51
▲ 0.00% JWSM Jaws Mustang Acquisition Corporation - Class A 11.0201 8,173 11.02 11.022
▲ 0.37% JEF Jefferies Financial Group Inc 43.22 828,057 42.585 43.81
▲ 0.27% JHS John Hancock Income Securities Trust 11.06 12,600 11.01 11.08
▲ 0.60% JHI John Hancock Investors Trust 13.33 11,300 13.28 13.35
▲ 3.03% JMSB John Marshall Bancorp Inc 17.02 21,414 16.44 17.4075
▲ 0.06% JPM JPMorgan Chase & Co 191.86 7,446,703 190.79 194.46
0.00% JVSA JVSPAC Acquisition Corp. - Ordinary Shares - Class A 10.09 3 10.09 10.09
▼ -8.65% KACL Kairous Acquisition Corp Ltd 11.72 211 11.72 11.72
▼ -0.84% KYN Kayne Anderson MLP/Midstream Investment Company 9.49 605,300 9.40 9.64
▼ -0.54% KB KB Financial Group Inc 53.68 110,978 53.68 54.53
▲ 2.04% KRNY Kearny Financial Corp 5.51 468,329 5.40 5.62
▼ -0.06% KVAC Keen Vision Acquisition Corp 10.5032 1,743 10.5032 10.5032
▲ 0.31% KMPR Kemper Corporation 58.49 469,085 58.075 59.87
▼ -0.64% KCGI Kensington Capital Acquisition Corp V - Class A 10.91 1,060 10.91 10.93
▲ 0.23% KFFB Kentucky First Federal Bancorp 3.899 43,317 3.53 3.899
0.00% KRNL Kernel Group Holdings Inc - Class A 10.78 3 10.78 10.78
▲ 1.52% KEY KeyCorp 14.71 10,679,627 14.59 15.08
▼ -4.44% KINS Kingstone Companies, Inc 4.30 29,067 4.19 4.62
▲ 4.23% KNSL Kinsale Capital Group, Inc 378.61 440,005 364.46 382.07
▲ 2.20% KKR KKR & Co. Inc 95.12 5,697,800 94.03 97.565
▲ 2.21% LBAI Lakeland Bancorp, Inc 12.46 435,233 12.25 12.77
▲ 3.22% LKFN Lakeland Financial Corporation 60.66 76,882 58.59 61.77
▼ -0.69% LSBK Lake Shore Bancorp, Inc 11.53 1,897 11.51 11.6821
▲ 20.06% LGVC LAMF Global Ventures Corp I - Class A 8.11 60,704 6.48 8.56
▲ 1.39% LARK Landmark Bancorp, Inc 18.25 7,521 17.90 18.315
0.00% LATG LatAmGrowth SPAC - Class A 11.31 0 11.31 11.31
▼ -0.73% LAZ Lazard Ltd 38.22 673,126 37.80 39.24
▲ 1.91% LCNB LCNB Corp 14.37 27,427 14.20 14.59
▲ 0.12% LCW Learn CW Investment Corp - Class A 10.9533 13,146 10.95 10.96
▼ -0.30% LEGT Legato Merger Corp III 10.10 219,414 10.07 10.13
▲ 0.64% LMND Lemonade Inc 17.34 3,628,274 16.564 18.43
▲ 19.68% LC LendingClub Corporation 9.00 4,477,358 8.40 9.27
▼ -0.79% TREE LendingTree, Inc 47.89 384,817 46.4565 49.6179
0.00% LX LexinFintech Holdings Ltd 1.68 254,292 1.67 1.71
▲ 1.54% LNC Lincoln National Corporation 27.69 2,526,732 27.25 28.37
▼ -0.75% LNKB Linkbancorp Inc 6.58 16,177 6.4911 6.69
▲ 6.78% LGHL Lion Group Holding Ltd. Sponsored ADR Class A 0.52 1,688,007 0.4901 0.5504
▲ 3.62% LOB Live Oak Bancshares, Inc 33.49 239,897 32.52 34.54
▲ 0.39% LYG Lloyds Banking Group plc 2.57 14,224,057 2.56 2.61
▼ -2.59% LMFA LM Funding America, Inc 2.3867 22,740 2.317 2.49
▲ 4.33% LDI LoanDepot Inc - Class A 2.17 330,845 2.11 2.245
▲ 1.50% L Loews Corporation 76.28 1,027,239 75.23 76.80
▼ -0.01% LRFC Logan Ridge Finance Corporation 22.298 497 21.9801 22.298
▼ -1.35% LPLA LPL Financial Holdings Inc 265.49 1,326,415 264.52 276.12
▲ 0.23% LU Lufax Holding Ltd. Sponsored ADR Class A 4.40 1,290,020 4.35 4.47
▲ 1.50% MCBC Macatawa Bank Corporation 14.21 143,168 14.02 14.32
▲ 1.21% MEGL Magic Empire Global Ltd 0.6376 117,652 0.6114 0.6598
▼ -2.11% MGYR Magyar Bancorp, Inc 11.15 12,279 10.77 11.26
▲ 5.77% MHLD Maiden Holdings, Ltd 2.20 220,925 2.07 2.26
▲ 3.93% MNSB MainStreet Bancshares, Inc 15.87 27,906 15.445 16.21
▲ 1.11% MAIN Main Street Capital Corporation 50.15 386,298 49.65 50.42
▲ 1.07% MFC Manulife Financial Corporation 23.57 2,753,259 23.27 23.905
0.00% MAQC Maquia Capital Acquisition Corp - Class A 11.02 2 11.02 11.02
▲ 0.06% MARA Marathon Patent Group, Inc 16.07 38,447,824 15.6301 17.21
0.00% GATE Marblegate Acquisition Corp - Series A 10.40 0 10.40 10.40
▲ 1.23% MKL Markel Corporation 1,476.34 67,973 1,449.35 1,484.70
▲ 3.07% MKTX MarketAxess Holdings Inc 206.24 466,257 199.33 209.8801
▲ 0.33% MARX Mars Acquisition Corp 10.78 262,240 10.78 10.80
▲ 0.17% MMC Marsh & McLennan Companies, Inc 199.77 1,999,515 198.945 201.26
0.00% MGLD Marygold Companies Inc (The) 1.40 815 1.35 1.40
▼ -2.02% MA Mastercard Incorporated 442.07 4,979,366 438.38 448.98
▲ 9.48% MIGI Mawson Infrastructure Group Inc 1.27 194,380 1.11 1.33
▲ 0.95% MBI MBIA Inc 6.35 202,185 6.315 6.54
▲ 2.92% MDBH MDB Capital Holdings LLC - Class A 9.2978 596 9.2978 9.2978
▲ 5.43% MFIN Medallion Financial Corp 7.76 56,028 7.38 7.90
▲ 3.91% MBWM Mercantile Bank Corporation 37.49 69,899 36.28 37.895
▲ 3.15% MBIN Merchants Bancorp 41.60 175,156 40.57 42.46
▼ -2.99% MFH Mercurity Fintech Holding Inc. Sponsored ADR 1.30 10,491 1.26 1.405
▲ 3.88% MCY Mercury General Corporation 54.29 490,805 53.10 55.98
▼ -5.72% MRBK Meridian Corporation 8.73 13,382 8.73 9.50
▲ 0.36% CASH Meta Financial Group, Inc 50.55 172,735 50.00 51.21
▼ -0.69% MATH Metalpha Technology Holding Ltd 1.44 1,657 1.44 1.513
0.00% MSSA Metal Sky Star Acquisition Corp 11.19 0 11.19 11.19
▲ 1.13% MET MetLife, Inc 71.88 4,192,747 71.05 72.71
▲ 5.53% MCBS MetroCity Bankshares, Inc 24.25 20,902 23.11 24.63
▲ 3.05% MCB Metropolitan Bank Holding Corp 40.91 86,903 39.80 41.72
▲ 0.81% MCR MFS Charter Income Trust 6.19 24,100 6.14 6.19
▲ 0.28% CXE MFS High Income Municipal Trust 3.54 85,700 3.53 3.57
▲ 0.62% CMU MFS High Yield Municipal Trust 3.26 64,400 3.23 3.26
▲ 0.38% MIN MFS Intermediate Income Trust 2.61 166,500 2.59 2.61
▲ 0.68% CXH MFS Investment Grade Municipal Trust 7.37 11,400 7.34 7.40
▲ 0.66% MMT MFS Multimarket Income Trust 4.57 53,800 4.54 4.58
▲ 0.29% MFM MFS Municipal Income Trust 5.10 85,452 5.08 5.12
▲ 1.33% MTG MGIC Investment Corporation 20.55 1,829,176 20.275 20.78
▲ 0.59% MFIC MidCap Financial Investment Corporation 15.29 127,900 15.23 15.36
▲ 0.09% MBCN Middlefield Banc Corp 21.49 10,097 21.36 23.52
▲ 4.98% MSBI Midland States Bancorp, Inc 22.99 210,762 22.03 23.05
▲ 2.82% MPB Mid Penn Bancorp, Inc 20.80 49,785 19.75 21.135
▲ 4.26% MOFG MidWestOne Financial Group, Inc 21.03 41,142 20.45 21.3584
▼ -0.40% MUFG Mitsubishi UFJ Financial Group, Inc 9.91 2,180,427 9.8709 9.9997
▼ -0.52% MFG Mizuho Financial Group, Inc 3.85 553,833 3.83 3.87
▲ 2.69% MC Moelis & Company 50.40 947,722 48.825 51.74
▼ -0.27% MRCC Monroe Capital Corporation 7.30 37,529 7.2724 7.3818
▲ 0.69% MCO Moody's Corporation 372.89 944,455 369.56 377.61
▲ 0.77% MS Morgan Stanley 91.54 4,713,600 90.73 92.48
0.00% MACA Moringa Acquisition Corp - Class A 11.33 0 11.33 11.33
▲ 1.66% MORN Morningstar, Inc 287.34 96,893 281.37 291.18
0.00% MCAA Mountain & Co I Acquisition Corp - Class A 11.56 0 11.56 11.56
▼ -0.09% MCAC Mountain Crest Acquisition Corp 11.23 329,765 11.23 11.23
0.00% MCAG Mountain Crest Acquisition Corp V 10.47 0 10.47 10.47
▲ 0.40% COOP Mr. Cooper Group Inc 77.51 361,323 76.85 78.9162
▲ 0.91% MSCI MSCI Inc 470.03 920,102 463.3515 480.48
▲ 1.21% MTB M&T Bank Corporation 146.13 776,127 144.875 148.06
▲ 2.34% MVBF MVB Financial Corp 18.39 27,414 17.78 18.65
▼ -0.10% NETD Nabors Energy Transition Corp. II - Class A 10.51 9,804 10.50 10.53
▲ 0.05% NDAQ Nasdaq, Inc 59.88 2,785,783 59.55 60.505
▲ 2.14% NBHC National Bank Holdings Corporation 33.43 142,137 33.11 34.10
▲ 4.18% NKSH National Bankshares, Inc 27.93 26,139 26.50 28.0872
▼ -0.13% NWLI National Western Life Group, Inc 488.20 7,400 488.20 490.45
▲ 0.78% NWG NatWest Group PLC Sponsored ADR 7.76 1,359,850 7.685 7.845
▲ 2.66% NAVI Navient Corporation 15.42 918,631 14.98 15.49
▼ -0.07% NBBK NB Bancorp Inc. 14.61 331,164 14.524 14.725
▲ 3.43% NBTB NBT Bancorp Inc 36.21 170,112 34.76 36.78
▲ 0.47% NNI Nelnet, Inc 94.62 69,069 94.52 95.26
▼ -1.58% NCPL Netcapital Inc 0.1306 166,437 0.127 0.1389
▲ 0.40% NBH Neuberger Berman Intermediate Municipal Fund Inc 10.13 83,304 10.10 10.15
0.00% NBST Newbury Street Acquisition Corp 10.83 0 10.83 10.83
▲ 0.88% NMFC New Mountain Finance Corporation 12.68 282,304 12.57 12.68
0.00% NPAB New Providence Acquisition Corp II - Class A 10.855 3,717 10.83 10.87
▼ -0.37% NEWT Newtek Business Services Corp 10.75 103,869 10.66 10.94
▲ 28.30% NYCB New York Community Bancorp, Inc 3.40 94,717,610 3.00 3.63
▲ 4.25% NICK Nicholas Financial, Inc 6.7134 490 6.7134 6.7134
▲ 2.09% NIC Nicolet Bankshares Inc. 78.13 19,366 77.34 79.29
▲ 0.07% NODK NI Holdings, Inc 14.88 6,413 14.75 14.885
▼ -0.70% NISN NiSun International Enterprise Development Group Co. Ltd. Class A 7.13 47,712 6.78 7.24
▲ 2.56% NMIH NMI Holdings, Inc 31.65 615,212 30.35 32.66
▼ -3.42% NOAH Noah Holdings Limited 12.14 76,041 12.14 12.65
▼ -2.45% NMR Nomura Holdings, Inc 5.57 2,372,369 5.50 5.64
▲ 2.51% NBN Northeast Bank 53.02 19,146 51.695 53.55
▲ 2.41% NECB NorthEast Community Bancorp Inc. 16.16 46,086 15.81 16.23
▲ 0.80% NTRS Northern Trust Corporation 83.05 1,062,849 82.00 84.16
▲ 2.76% NFBK Northfield Bancorp, Inc. (Staten Island, NY) 8.57 323,224 8.33 8.80
▲ 3.20% NRIM Northrim BanCorp, Inc 49.33 7,896 47.7306 49.36
0.00% NVAC NorthView Acquisition Corp 11.32 0 11.32 11.32
▲ 0.66% NWBI Northwest Bancshares, Inc 10.67 737,385 10.45 10.81
▲ 2.45% NWFL Norwood Financial Corp 24.68 26,411 24.11 25.11
0.00% NOVV Nova Vision Acquisition Corp 11.85 0 11.85 11.85
▼ -0.73% NSTS NSTS Bancorp Inc 9.52 340 9.52 9.52
▲ 0.18% NU Nu Holdings Ltd Class A 10.88 25,720,568 10.56 11.06
▲ 0.54% NXC Nuveen California Select Tax-Free Income Portfolio 13.15 9,500 13.08 13.31
▲ 0.79% NPCT Nuveen Core Plus Impact Fund 10.17 29,805 10.1144 10.18
▲ 0.52% NXN Nuveen New York Select Tax-Free Income Portfolio 11.66 3,500 11.63 11.79
▲ 0.21% NXP Nuveen Select Tax-Free Income Portfolio 14.06 84,500 14.05 14.18
▲ 1.29% NPFD Nuveen Variable Rate Preferred & Income Fund 17.22 62,400 17.048 17.23
▼ -1.87% NXG NXG NextGen Infrastructure Income Fund 38.90 31,981 38.4773 39.62
▲ 1.77% OCSL Oaktree Specialty Lending Corporation 19.50 731,999 19.145 19.59
▲ 1.08% OVLY Oak Valley Bancorp 24.41 5,588 23.8767 24.75
0.00% OAKU Oak Woods Acquisition Corp - Class A 10.77 50,083 10.75 10.77
▼ -0.18% OCAX OCA Acquisition Corp - Class A 10.93 6,801 10.92 10.95
▲ 2.30% OCFC OceanFirst Financial Corp 15.10 199,397 14.81 15.47
▲ 3.56% OCN Ocwen Financial Corporation 24.17 14,034 23.20 24.78
▲ 1.63% OFG OFG Bancorp 36.70 164,048 36.29 37.37
▲ 0.31% OFS OFS Capital Corporation 9.73 18,994 9.5335 9.86
▼ -0.14% OCCI OFS Credit Company, Inc 7.01 133,996 7.00 7.06
▼ -2.13% OVBC Ohio Valley Banc Corp 23.00 409 23.00 23.00
▲ 1.39% ONB Old National Bancorp 16.77 2,600,419 16.555 17.08
▼ -0.35% OPOF Old Point Financial Corporation 14.05 576 14.05 14.05
▲ 1.41% ORI Old Republic International Corporation 30.28 2,084,565 29.89 30.50
▲ 1.02% OSBC Old Second Bancorp, Inc 13.84 196,563 13.81 14.04
▼ -2.59% OMF OneMain Holdings, Inc 50.76 2,009,021 50.265 52.15
0.00% ONYX Onyx Acquisition Co I - Class A 11.18 0 11.18 11.18
▲ 3.07% OPBK OP Bancorp 9.41 51,584 9.12 9.50
▲ 0.59% LPRO Open Lending Corporation Class A 5.13 574,193 5.064 5.34
▲ 2.84% OPRT Oportun Financial Corporation 3.26 227,083 3.08 3.35
▲ 1.25% OPY Oppenheimer Holdings Inc 40.55 27,614 40.02 41.197
▲ 1.50% OPFI OppFi Inc - Class A 2.71 64,824 2.6109 2.75
▼ -1.18% OPHC OptimumBank Holdings, Inc 4.20 522 4.20 4.31
▲ 5.83% OBT Orange County Bancorp Inc 45.73 7,078 43.8645 45.73
▲ 4.04% OBK Origin Bancorp Inc 30.90 171,076 30.04 31.19
▼ -1.29% IX ORIX Corporation 101.25 9,054 100.94 102.24
▲ 0.38% ORRF Orrstown Financial Services, Inc 26.32 181,308 26.27 26.58
0.00% OSI Osiris Acquisition Corp - Class A 10.71 172 10.71 10.71
▲ 3.15% OXBR Oxbridge Re Holdings Limited 1.0985 14,437 1.075 1.10
▲ 1.60% OXLC Oxford Lane Capital Corp 5.07 1,786,100 4.99 5.08
▲ 2.17% OXSQ Oxford Square Capital Corp 3.29 301,751 3.22 3.29
▲ 3.52% PX P10 Inc - Class A 7.35 801,913 7.08 7.48
▲ 3.35% PPBI Pacific Premier Bancorp, Inc 22.22 644,642 21.75 22.73
▲ 0.47% PLMR Palomar Holdings, Inc 79.04 131,008 77.92 80.49
▼ -1.25% PPYA Papaya Growth Opportunity Corp I - Class A 10.95 1,045 10.95 10.95
▲ 0.91% PKBK Parke Bancorp, Inc 16.61 12,209 16.40 16.66
▲ 2.03% PRK Park National Corporation 134.38 43,201 132.39 136.16
0.00% PBHC Pathfinder Bancorp, Inc 12.72 272 12.72 12.72
▼ -0.07% PAX Patria Investments Ltd - Class A 13.39 639,699 13.39 13.60
0.00% PLAO Patria Latin American Opportunity Acquisition Corp - Class A 11.33 554 11.33 11.33
0.00% PNBK Patriot National Bancorp, Inc 3.63 4 3.63 3.63
▼ -2.62% PYPL PayPal Holdings, Inc 66.14 17,945,400 65.49 67.80
▲ 1.13% PBBK PB Bankshares Inc 12.50 1,905 12.33 12.50
▲ 3.64% PCB PCB Bancorp 15.09 15,870 14.6908 15.14
0.00% PGC Peapack-Gladstone Financial Corporation 22.38 151,383 22.13 22.745
0.00% PRLH Pearl Holdings Acquisition Corp - Class A 10.82 3 10.82 10.82
▲ 0.26% PFLT PennantPark Floating Rate Capital Ltd 11.40 2,014,457 11.37 11.53
▼ -0.98% PNNT PennantPark Investment Corporation 7.05 559,593 7.03 7.18
▲ 4.69% PWOD Penns Woods Bancorp, Inc 18.30 32,888 17.51 18.5027
▲ 0.67% PFSI PennyMac Financial Services, Inc 86.21 259,130 84.93 87.96
▲ 2.10% PEBO Peoples Bancorp Inc 29.65 97,610 29.02 29.91
▲ 5.88% PEBK Peoples Bancorp of North Carolina, Inc 30.80 12,719 29.30 31.39
▲ 2.96% PFIS Peoples Financial Services Corp 38.99 9,436 38.25 39.39
▲ 0.74% PWP Perella Weinberg Partners - Class A 15.03 727,393 14.80 15.32
▲ 0.67% PFX PhenixFIN Corp 45.30 3,640 44.4135 45.30
▲ 1.29% PAXS PIMCO Access Income Fund 15.71 165,400 15.534 15.728
▼ -2.60% PAPL Pineapple Financial Inc 1.32 7,855 1.315 1.3534
▲ 2.02% PNFP Pinnacle Financial Partners, Inc 78.25 572,355 77.1798 79.94
▲ 1.01% PT Pintec Technology Holdings Limited 1.0808 67,807 1.0808 1.11
▲ 0.40% PBFS Pioneer Bancorp, Inc 8.89 13,243 8.80 8.945
▲ 0.48% HNW Pioneer Diversified High Income Trust 11.505 16,180 11.4599 11.5299
▲ 0.73% PHD Pioneer Floating Rate Trust 9.65 87,153 9.57 9.69
▲ 0.82% PHT Pioneer High Income Trust 7.41 79,100 7.34 7.43
▲ 0.51% MAV Pioneer Municipal High Income Advantage Trust 7.85 70,800 7.79 7.87
▲ 0.59% MHI Pioneer Municipal High Income Trust 8.54 104,400 8.48 8.55
▲ 1.29% PIPR Piper Sandler Companies 198.31 151,727 195.29 202.06
▼ -1.01% PJT PJT Partners Inc 93.54 999,022 93.07 96.355
▼ -0.09% PLMJ Plum Acquisition Corp. III - Class A 10.71 101 10.71 10.71
▲ 2.10% PLBC Plumas Bancorp 35.90 4,946 35.155 36.25
▲ 3.39% PLTN Plutonian Acquisition Corp 9.15 934,716 7.75 11.16
▲ 5.10% PDLB Ponce Bank 8.45 21,692 8.12 8.50
▲ 0.44% PTWO Pono Capital Two Inc - Class A 13.60 1,906 13.27 13.60
▲ 2.25% BPOP Popular, Inc 86.90 268,786 85.29 88.38
▼ -2.40% PTMN Portman Ridge Finance Corporation 19.08 21,750 19.06 19.685
0.00% PWUP PowerUp Acquisition Corp - Class A 11.15 278 11.15 11.15
▲ 2.06% PRAA PRA Group, Inc 24.28 149,980 23.65 24.80
▲ 7.18% PROP Prairie Operating Co 15.07 162,862 13.88 15.07
▲ 3.32% PFBC Preferred Bank 78.20 105,021 76.04 78.75
▲ 2.89% PFC Premier Financial Corp. 19.94 199,900 19.55 20.19
▲ 8.48% PWM Prestige Wealth Inc 1.0799 20,506 1.01 1.09
▲ 1.72% PRI Primerica, Inc 215.51 175,201 211.53 218.95
▲ 2.67% FRST Primis Financial Corp 9.98 124,067 9.79 10.08
▲ 0.90% PFG Principal Financial Group, Inc 79.85 1,086,268 78.90 80.77
▲ 0.81% PGZ Principal Real Estate Income Fund 9.91 12,100 9.86 9.91
0.00% PMGM Priveterra Acquisition Corp - Class A 11.21 0 11.21 11.21
▲ 0.15% PRA ProAssurance Corporation 13.38 231,170 13.35 13.65
▲ 7.08% PEGR Project Energy Reimagined Acquisition Corp - Class A 9.23 25,994 7.83 10.15
▲ 0.77% PSEC Prospect Capital Corporation 5.25 1,325,894 5.1713 5.28
▲ 1.05% PB Prosperity Bancshares, Inc 62.62 453,849 62.23 63.92
▲ 2.98% PVBC Provident Bancorp, Inc 9.16 43,498 8.82 9.28
▼ -2.94% PROV Provident Financial Holdings, Inc 12.56 4,158 12.4402 13.00
▲ 2.32% PFS Provident Financial Services, Inc 15.02 604,436 14.79 15.398
▲ 1.65% PRU Prudential Financial, Inc 112.30 2,451,314 108.95 113.64
▲ 1.31% PUK Prudential plc 17.79 850,969 17.70 18.11
▲ 0.34% PMM Putnam Managed Municipal Income Trust 5.87 80,300 5.86 5.89
▲ 1.29% PIM Putnam Master Intermediate Income Trust 3.14 67,700 3.10 3.14
0.00% PMO Putnam Municipal Opportunities Trust 9.72 156,200 9.69 9.78
▲ 1.17% PPT Putnam Premier Income Trust 3.46 200,000 3.43 3.46
0.00% PHYT Pyrophyte Acquisition Corp - Class A 11.359 0 11.359 11.359
▲ 2.60% QCRH QCR Holdings, Inc 56.39 62,968 55.26 56.94
0.00% QOMO Qomolangma Acquisition Corp 10.81 0 10.81 10.81
▲ 0.18% QDRO Quadro Acquisition One Corp - Class A 11.04 251,646 11.04 11.05
▲ 0.84% QD Qudian Inc 2.40 715,384 2.38 2.4559
▲ 0.10% QETA Quetta Acquisition Corp. 10.25 6,530 10.2396 10.25
▲ 1.04% RDN Radian Group Inc 30.18 732,008 30.0325 30.56
▼ -0.39% RAND Rand Capital Corporation 14.0445 737 14.0445 14.0445
▲ 0.45% RJF Raymond James Financial, Inc 122.55 1,305,130 121.45 124.02
▲ 0.73% RBB RBB Bancorp 17.89 59,486 17.76 18.13
▼ -0.71% RCFA RCF Acquisition Corp - Class A 11.23 200 11.23 11.23
▲ 2.61% RRBI Red River Bancshares, Inc 46.39 8,120 44.85 46.98
▼ -16.22% RWOD Redwoods Acquisition Corp 6.20 44,616 5.80 7.40
▲ 0.32% RM Regional Management Corp 25.29 28,336 25.00 25.92
▲ 1.56% RF Regions Financial Corporation 19.57 7,339,310 19.34 19.98
▲ 2.10% RGA Reinsurance Group of America, Incorporated 190.92 500,003 186.87 192.00
0.00% RACY Relativity Acquisition Corp - Class A 12.28 0 12.28 12.28
0.00% RELI Reliance Global Group Inc 0.275 110,799 0.2613 0.278
▼ -0.42% RNR RenaissanceRe Holdings Ltd 218.32 896,136 212.18 234.575
▲ 1.75% RNST Renasant Corporation 29.57 205,984 29.36 30.33
▼ -1.26% RCG RENN Fund, Inc 1.57 2,829 1.57 1.6075
▲ 1.68% RBCAA Republic Bancorp, Inc 51.57 17,568 49.51 51.60
▲ 0.37% RFAC RF Acquisition Corp - Class A 10.98 183 10.98 10.98
▼ -1.16% RBKB Rhinebeck Bancorp, Inc 7.68 803 7.6174 7.68
▲ 1.38% RMBI Richmond Mutual Bancorporation, Inc 11.02 5,344 10.52 11.07
▲ 0.09% RRAC Rigel Resource Acquisition Corp - Class A 11.26 51,254 11.255 11.26
▼ -2.87% RIOT Riot Blockchain, Inc 9.82 28,804,533 9.65 10.62
▲ 0.62% RMM RiverNorth Managed Duration Municipal Income Fund Inc 14.62 44,471 14.56 14.65
▲ 0.80% RVSB Riverview Bancorp, Inc 3.76 52,008 3.6201 3.90
▲ 1.34% RLI RLI Corp 143.25 178,272 141.24 144.51
▲ 0.97% HOOD Robinhood Markets Inc - Class A 16.65 8,903,479 16.31 17.35
▲ 0.65% RKT Rocket Companies Inc Class A 12.36 2,082,261 12.065 13.00
▲ 0.37% ROOT Root Inc. Class A 69.91 2,256,554 68.0439 86.57
0.00% ROCL Roth CH Acquisition V Co 10.91 39 10.91 10.91
▲ 0.57% RY Royal Bank of Canada 97.38 534,757 96.52 98.29
▲ 0.01% RMCO Royalty Management Holding Corp. - Class A 0.8701 8,783 0.854 0.8899
▲ 0.10% RGT Royce Global Value Trust, Inc 10.24 13,100 10.18 10.38
▲ 0.79% RMT Royce Micro-Cap Trust, Inc 8.95 83,300 8.86 9.06
▲ 0.14% RVT Royce Value Trust Inc 14.13 292,100 14.00 14.29
▲ 1.82% RWAY Runway Growth Finance Corp 12.88 296,600 12.69 12.99
▲ 6.24% RYAN Ryan Specialty Group Holdings Inc Class A 52.42 1,558,795 49.32 52.795
▲ 0.85% SAFT Safety Insurance Group, Inc 80.25 33,349 79.07 81.50
▼ -2.89% SAI SAI.TECH Global Corporation - Class A 0.90 13,821 0.8721 0.9732
▲ 3.42% SASR Sandy Spring Bancorp, Inc 21.15 254,874 20.61 21.54
▲ 0.42% SAR Saratoga Investment Corp 23.70 31,224 23.52 23.83
0.00% SBFG SB Financial Group, Inc 13.38 282 13.38 13.38
▼ -0.84% SCRM Screaming Eagle Acquisition Corp - Class A 10.65 421,995 10.585 10.75
▼ -2.13% SRL Scully Royalty Ltd 6.43 12,940 6.25 6.57
0.00% SEDA SDCL EDGE Acquisition Corp - Class A 11.02 67 11.02 11.02
▲ 1.91% SBCF Seacoast Banking Corporation of Florida 23.51 353,554 23.18 24.16
▼ -1.22% SNFCA Security National Financial Corporation 6.50 48,433 6.50 6.71
▲ 0.39% SEIC SEI Investments Company 66.21 604,956 65.80 67.16
▲ 0.62% SIGI Selective Insurance Group, Inc 102.28 478,697 101.87 103.60
▲ 6.62% SLQT SelectQuote Inc 1.61 654,475 1.48 1.665
▲ 14.19% AIHS Senmiao Technology Limited 1.01 56,362 0.80 1.02
▼ -0.27% SNTG Sentage Holdings Inc 1.82 5,438 1.80 1.8338
▼ -4.40% SEPA SEP Acquisition Corp - Class A 9.99 737 9.50 10.00
▲ 2.27% SFBS ServisFirst Bancshares, Inc 60.30 220,243 59.25 62.02
▼ -1.94% SEZL Sezzle Inc. 49.65 106,948 43.91 51.475
▼ -10.11% SHFS SHF Holdings Inc - Class A 0.80 154,000 0.789 0.885
▼ -0.09% SHG Shinhan Financial Group Co., Ltd 33.72 43,626 33.60 34.1538
▲ 1.93% SHBI Shore Bancshares, Inc 10.55 89,164 10.31 10.71
▼ -2.48% SIEB Siebert Financial Corp 1.97 14,959 1.95 2.05
▲ 3.99% BSRR Sierra Bancorp 20.61 19,439 19.87 20.67
0.00% SBXC SilverBox Corp III - Class A 10.55 3,056 10.55 10.5522
▲ 0.68% SAMG Silvercrest Asset Management Group Inc 14.75 9,042 14.60 14.9963
▲ 1.40% SFNC Simmons First National Corporation 17.33 363,686 17.15 17.68
▲ 2.72% SPNT SiriusPoint Ltd 12.10 591,647 11.54 12.31
▼ -0.08% SKGR SK Growth Opportunities Corp - Class A 11.0816 4,397 11.0816 11.10
▲ 1.66% SKWD Skyward Specialty Insurance Group Inc 35.50 400,140 34.71 36.16
0.00% SLAM Slam Corp - Class A 11.04 115 11.04 11.04
▲ 0.28% SLM SLM Corporation 21.25 2,092,893 21.02 21.625
▲ 3.07% SMBK SmartFinancial, Inc 21.18 61,131 20.74 21.48
▲ 2.06% SOFI SoFi Technologies Inc 6.92 68,347,682 6.65 7.18
▲ 0.91% SLRC Solar Capital Ltd 15.50 100,916 15.35 15.5975
▼ -5.87% SWIN Solowin Holdings 13.64 205,116 12.81 14.28
▼ -0.41% SLNH Soluna Holdings Inc 2.42 61,589 2.25 2.43
0.00% SFBC Sound Financial Bancorp, Inc 39.99 67 39.99 39.99
▲ 0.89% SOR Source Capital, Inc 41.81 14,800 41.49 41.97
▼ -0.57% BCAL Southern Calif Bancorp 13.91 19,142 13.91 14.14
▼ -0.46% SFST Southern First Bancshares, Inc 25.70 11,161 24.9801 26.35
▲ 1.00% SMBC Southern Missouri Bancorp, Inc 40.50 35,587 39.00 40.94
▲ 3.19% SSBK Southern States Bancshares Inc 24.94 15,782 24.39 25.00
▲ 0.58% SPFI South Plains Financial, Inc 26.07 18,976 26.07 26.35
▲ 1.46% SBSI Southside Bancshares, Inc 27.05 92,034 26.66 27.45
▲ 2.09% SSB South State Corporation 77.28 445,417 76.25 78.70
▼ -0.07% SPKL Spark I Acquisition Corp. - Class A 10.3128 1,460 10.3128 10.3128
▲ 0.09% SPGI S&P Global Inc 416.20 1,083,082 413.86 421.05
▼ -0.18% SVII Spring Valley Acquisition Corp II - Class A 11.03 2,645 11.03 11.0354
0.00% SWSS Springwater Special Situations Corp 10.60 0 10.60 10.60
▼ -0.26% FUND Sprott Focus Trust, Inc 7.57 29,100 7.56 7.64
▲ 2.67% SII Sprott Inc. 40.37 112,620 39.13 41.00
▼ -0.97% SRBK SR Bancorp Inc 9.17 4,382 9.17 9.18
▼ -0.07% STEW SRH Total Return Fund Inc 14.24 49,312 14.19 14.37
▲ 0.86% STT State Street Corporation 73.11 1,840,379 72.26 73.90
▲ 2.45% STBA S&T Bancorp, Inc 30.89 186,749 30.20 31.47
▲ 2.70% STEL Stellar Bancorp Inc 22.80 159,722 22.30 23.31
▲ 1.00% SCM Stellus Capital Investment Corporation 14.20 88,478 14.0301 14.30
▼ -1.61% STEP StepStone Group Inc. Class A 35.49 228,055 35.37 36.35
▲ 4.86% SBT Sterling Bancorp, Inc. (Southfield, MI) 4.96 35,139 4.76 4.97
▼ -0.50% STC Stewart Information Services Corporation 61.70 202,772 61.47 63.18
▼ -0.09% SF Stifel Financial Corp 79.85 946,961 79.0901 81.13
▲ 3.23% SYBT Stock Yards Bancorp, Inc 45.99 84,386 44.32 46.54
▲ 0.38% BANX StoneCastle Financial Corp 18.42 16,077 18.3301 18.50
▲ 0.66% SNEX StoneX Group Inc. 73.08 159,048 71.70 74.16
▼ -1.28% SDIG Stronghold Digital Mining Inc - Class A 3.09 166,557 3.03 3.33
▲ 0.35% SMFG Sumitomo Mitsui Financial Group, Inc 11.36 709,694 11.33 11.4593
▼ -0.42% SMMF Summit Financial Group, Inc 26.36 34,628 26.05 26.57
▼ -9.23% SSBI Summit State Bank 9.05 12,307 8.91 9.792
▲ 0.88% SLF Sun Life Financial Inc 51.49 910,000 50.84 51.89
▼ -0.79% SSSS Sutter Rock Capital Corp 3.76 36,467 3.74 3.7976
0.00% IVCP Swiftmerge Acquisition Corp - Class A 10.79 0 10.79 10.79
▲ 0.58% SWKH SWK Holdings Corporation 17.44 5,471 17.355 17.44
▼ -0.05% SYF Synchrony Financial 43.96 4,135,194 43.255 44.565
▲ 1.70% SNV Synovus Financial Corp 36.40 1,200,011 35.915 37.35
0.00% TGAA Target Global Acquisition I Corp - Class A 11.29 14 11.29 11.29
▼ -1.10% TCBC TC Bancshares Inc 13.50 5,042 13.50 13.74
▲ 0.93% CGBD TCG BDC, Inc 17.33 436,942 17.15 17.58
▼ -4.47% AMTD TD Ameritrade Holding Corporation 1.71 105,986 1.70 1.799
▼ -0.25% TETE Technology & Telecommunication Acquisition Corp - Class A 11.87 2,692 11.80 11.87
▲ 0.80% HQH Tekla Healthcare Investors 16.28 292,200 16.15 16.47
▲ 1.53% HQL Tekla Life Sciences Investors 13.28 56,000 13.02 13.44
▲ 0.18% TENK TenX Keane Acquisition 11.16 2,236 11.14 11.16
▼ -2.30% WULF TeraWulf Inc 2.12 16,256,800 2.03 2.28
▲ 1.59% TBNK Territorial Bancorp Inc 7.65 34,614 7.48 7.8899
▲ 1.69% TCBI Texas Capital Bancshares, Inc 58.37 420,759 57.71 59.51
▼ -0.77% TCBS Texas Community Bancshares Inc 14.11 2,222 14.00 14.11
▲ 5.75% TFSL TFS Financial Corporation 12.70 563,653 12.0784 13.00
▲ 4.30% NCTY The9 Limited 7.28 49,741 6.70 7.36
▲ 0.88% ALL The Allstate Corporation 171.56 1,694,292 170.06 173.79
▲ 4.44% TBBK The Bancorp, Inc 31.27 876,939 30.04 32.27
▼ -0.05% BK The Bank of New York Mellon Corporation 56.46 4,053,956 56.08 56.93
▲ 0.83% BNS The Bank of Nova Scotia 46.28 2,188,450 45.81 46.63
▲ 1.15% NTB The Bank of N.T. Butterfield & Son Limited 34.39 258,673 34.00 34.93
▲ 2.40% BPRN The Bank of Princeton 29.85 7,904 29.235 29.90
▲ 0.75% BX The Blackstone Group Inc 117.49 4,142,689 115.82 120.55
▼ -8.55% CG The Carlyle Group L.P 40.97 6,031,390 40.41 42.89
▲ 0.84% SCHW The Charles Schwab Corporation 74.57 7,016,117 73.45 75.37
▲ 2.15% FNLC The First Bancorp, Inc 22.555 11,245 22.2392 22.62
▲ 0.88% FBMS The First Bancshares, Inc 24.15 139,459 24.05 24.51
▲ 4.44% FLIC The First of Long Island Corporation 9.89 131,572 9.52 10.15
▲ 0.18% GGZ The Gabelli Global Small and Mid Cap Value Trust 11.30 6,600 11.26 11.42
▲ 0.36% GLU The Gabelli Global Utility & Income Trust 13.95 5,304 13.915 14.15
▼ -0.11% GRX The Gabelli Healthcare & Wellness Trust 9.40 25,800 9.32 9.49
▼ -0.73% GGT The Gabelli Multimedia Trust Inc 5.42 35,100 5.38 5.45
▲ 0.06% GS The Goldman Sachs Group, Inc 426.95 2,313,676 425.19 433.43
▲ 1.02% THG The Hanover Insurance Group, Inc 131.15 213,212 129.64 132.275
▲ 0.34% HIG The Hartford Financial Services Group, Inc 97.22 1,775,565 96.93 98.14
▲ 0.47% PNC The PNC Financial Services Group, Inc 153.98 1,436,631 152.895 156.72
▲ 1.70% PGR The Progressive Corporation 211.80 2,360,867 208.48 213.74
▼ -1.06% TD The Toronto-Dominion Bank 58.69 2,792,343 58.68 59.405
▲ 0.47% TRV The Travelers Companies, Inc 213.15 1,143,902 212.16 215.24
▼ -2.60% WU The Western Union Company 13.09 3,342,017 13.06 13.48
▲ 3.45% TCBX Third Coast Bancshares Inc 20.09 45,841 19.49 20.12
▼ -0.48% THCP Thunder Bridge Capital Partners IV Inc - Class A 10.45 2,059 10.45 10.4796
▼ -2.60% TIRX Tian Ruixiang Holdings Ltd - Class A 0.5162 74,379 0.5105 0.548
▲ 5.61% TSBK Timberland Bancorp, Inc 25.77 8,110 24.8901 25.77
▲ 1.19% TIPT Tiptree Inc 16.12 66,205 15.96 16.21
▲ 0.09% TLGY TLGY Acquisition Corp - Class A 11.37 1,609 11.37 11.37
▲ 0.09% TMTC TMT Acquisition Corp 10.8401 24,837 10.84 10.8401
▲ 3.91% TMP Tompkins Financial Corporation 45.70 50,457 44.58 46.13
▲ 0.17% TCJH Top KingWin Ltd - Class A 0.5911 101,893 0.50 0.648
▼ -0.32% TRTL TortoiseEcofin Acquisition Corp III - Class A 10.835 480,055 10.82 11.3469
▼ -0.55% TYG Tortoise Energy Infrastructure Corporation 30.80 19,809 30.732 31.0005
▲ 2.74% TOWN TowneBank 26.58 225,278 26.10 26.97
▲ 1.65% TPG TPG Inc - Class A 43.81 690,468 43.05 44.52
▲ 0.41% TSLX TPG Specialty Lending, Inc 21.78 340,539 21.685 21.925
▲ 2.14% TW Tradeweb Markets Inc 103.89 1,420,470 101.05 104.88
▲ 0.06% TBMC Trailblazer Merger Corp I - Class A 10.7564 13,281 10.75 10.98
0.00% TCOA Trajectory Alpha Acquisition Corp - Class A 11.02 0 11.02 11.02
▲ 2.65% TCBK TriCo Bancshares 35.69 137,640 34.62 36.33
▼ -0.24% TY Tri-Continental Corporation 29.52 43,100 29.47 29.83
▼ -3.03% TRIN Trinity Capital Inc 14.71 790,589 14.60 15.19
▲ 0.64% TPVG TriplePoint Venture Growth BDC Corp 9.45 241,189 9.39 9.51
0.00% TRIS Tristar Acquisition I Corp - Class A 11.04 4,114 11.04 11.04
▲ 2.33% TFIN Triumph Financial Inc 72.00 155,243 69.04 73.25
▲ 0.67% TROW T. Rowe Price Group, Inc 110.30 1,913,460 109.10 112.15
▲ 1.33% TFC Truist Financial Corporation 38.05 6,803,353 37.54 38.80
▲ 3.64% TRUP Trupanion, Inc 23.32 863,065 22.4177 24.68
▲ 2.74% TRST TrustCo Bank Corp NY 27.35 67,219 26.82 27.60
▲ 1.49% TRMK Trustmark Corporation 30.04 258,374 29.62 30.49
▲ 0.09% TWLV Twelve Seas Investment Co II - Class A 10.72 65 10.72 10.72
▼ -2.46% UBS UBS Group AG 26.19 1,788,911 26.005 26.57
▲ 0.19% UMBF UMB Financial Corporation 79.81 1,224,017 79.12 81.00
▼ -0.11% UNB Union Bankshares, Inc 26.17 3,737 25.51 26.20
▼ -0.40% UBCP United Bancorp, Inc 12.44 7,235 12.44 12.50
▲ 2.50% UBSI United Bankshares, Inc 33.27 530,872 32.80 33.84
▲ 1.70% UCBI United Community Banks, Inc 25.66 654,326 25.46 26.18
▲ 1.58% UFCS United Fire Group, Inc 22.44 58,373 21.92 22.7442
0.00% UBFO United Security Bancshares 7.12 7,919 7.10 7.18
▲ 1.30% UNTY Unity Bancorp, Inc 27.27 28,110 27.00 27.53
▲ 2.72% UVE Universal Insurance Holdings, Inc 20.05 181,911 19.63 20.20
▲ 5.51% UVSP Univest Financial Corporation 22.02 144,005 20.89 22.13
▲ 2.31% UNM Unum Group 51.87 2,805,055 50.34 52.09
0.00% UMAC Unusual Machines Inc 1.21 20,763 1.20 1.24
▲ 3.97% TIGR UP Fintech Holding Limited 3.665 1,055,304 3.53 3.75
▲ 3.34% UPST Upstart Holdings Inc 22.87 4,999,240 22.01 24.12
▲ 1.03% USB U.S. Bancorp 41.05 6,359,441 40.525 41.81
▲ 6.10% USCB U.S. Century Bank - Class A 11.82 14,660 11.37 11.82
▼ -0.37% GROW U.S. Global Investors, Inc 2.66 8,906 2.66 2.72
▲ 1.43% UWMC UWM Holdings Corporation - Class A 6.39 1,471,197 6.30 6.55
▲ 4.14% VLY Valley National Bancorp 7.30 8,352,561 7.04 7.43
▲ 0.28% VALU Value Line, Inc 36.30 1,831 36.20 37.32
0.00% VMCA Valuence Merger Corp I - Class A 11.42 112 11.42 11.42
0.00% VEL Velocity Financial Inc. 17.15 8,435 17.12 17.45
▼ -0.62% VERY Vericity, Inc 11.31 6,674 11.24 11.37
▲ 2.67% VBTX Veritex Holdings, Inc 20.00 377,263 19.48 20.37
▼ -1.69% VBNK VersaBank. 9.88 13,968 9.63 9.97
▼ -0.81% VCTR Victory Capital Holdings, Inc 50.45 468,561 50.42 51.51
0.00% VBFC Village Bank and Trust Financial Corp 42.87 3 42.87 42.87
▲ 0.09% VINP Vinci Partners Investments Ltd - Class A 10.72 16,728 10.50 10.87
▲ 0.99% VABK Virginia National Bankshares Corp 28.49 31,700 27.87 28.75
▲ 1.34% VIRT Virtu Financial, Inc 21.99 1,486,018 21.61 22.30
▲ 0.26% VRTS Virtus Investment Partners, Inc 219.90 58,200 218.57 223.97
▼ -0.48% V Visa Inc 267.32 6,123,452 266.71 270.91
▲ 3.51% VOYA Voya Financial, Inc 70.55 1,599,592 69.87 71.95
▲ 1.23% WD Walker & Dunlop, Inc 92.76 219,120 91.64 95.26
▲ 1.96% WAFD Washington Federal, Inc 27.62 269,210 27.11 28.21
▲ 2.91% WASH Washington Trust Bancorp, Inc 26.20 86,987 25.69 26.645
▼ -3.33% WDH Waterdrop Inc - ADR 1.16 256,422 1.16 1.21
▲ 3.97% WSBF Waterstone Financial, Inc 11.79 106,900 11.46 11.92
▲ 1.25% WBS Webster Financial Corporation 44.38 2,296,878 43.9609 45.075
▲ 0.67% ERC Wells Fargo Advantage Multi-Sector Income Fund 9.01 127,944 8.939 9.02
▲ 0.34% WFC Wells Fargo & Company 59.52 16,229,381 59.325 60.145
0.00% WTMA Welsbach Technology Metals Acquisition Corp 10.96 12 10.96 10.96
▲ 1.93% WSBC WesBanco, Inc 27.52 162,608 27.19 28.05
▲ 2.41% WABC Westamerica Bancorporation 47.67 97,906 46.70 48.29
▲ 4.67% WTBA West Bancorporation, Inc 17.02 23,935 16.54 17.19
▼ -0.55% WAVS Western Acquisition Ventures Corp 10.77 184 10.77 10.77
▲ 3.41% WAL Western Alliance Bancorporation 58.77 1,076,399 56.94 60.60
▲ 1.50% IGI Western Asset Investment Grade Defined Opportunity Trust Inc 16.89 18,700 16.65 16.89
▲ 3.48% WNEB Western New England Bancorp, Inc 6.25 78,024 6.05 6.30
▲ 1.21% WHG Westwood Holdings Group, Inc 12.59 1,557 12.38 12.8472
▼ -0.08% WHF WhiteHorse Finance, Inc 12.87 96,400 12.83 13.02
▲ 2.56% WTM White Mountains Insurance Group, Ltd 1,823.74 9,600 1,795.00 1,826.6801
▼ -0.98% WMPN William Penn Bancorporation 12.12 4,372 12.12 12.24
▲ 1.42% WTW Willis Towers Watson Public Limited Co 254.70 486,200 250.56 257.07
▲ 1.53% WTFC Wintrust Financial Corporation 98.12 232,316 97.22 99.65
▲ 1.35% WINV WinVest Acquisition Corp 11.23 153 11.23 11.23
▲ 0.56% WT WisdomTree Inc 8.95 1,351,400 8.81 9.05
▼ -0.35% WF Woori Financial Group Inc 31.09 35,700 30.84 31.87
▲ 0.90% WRLD World Acceptance Corporation 138.81 30,900 136.46 142.95
▲ 1.05% WRB W. R. Berkley Corporation 77.78 1,189,286 76.87 78.59
▲ 2.46% WSFS WSFS Financial Corporation 43.78 227,548 42.905 44.85
▼ -3.89% XYF X Financial 3.71 11,137 3.71 3.75
▲ 0.44% XP XP Inc. Class A 20.56 2,835,900 20.18 21.02
▲ 3.17% YRD Yiren Digital Ltd 5.20 43,030 5.00 5.21
0.00% YOTA Yotta Acquisition Corp 10.67 0 10.67 10.67
0.00% ZLS Zalatoris II Acquisition Corp - Class A 10.88 0 10.88 10.88
▲ 2.20% ZBAO Zhibao Technology Inc. - Ordinary Shares - Class A 3.5771 3,292 3.50 3.7935
▲ 1.18% TOP Zhong Yang Financial Group Ltd 2.57 125,939 2.54 2.70
▲ 2.57% ZION Zions Bancorporation, National Association 41.83 1,446,887 40.995 42.63